Centerra Gold Inc. CG
TSX · Kanada · Enerji Dışı Mineraller
CAD 30,61-0,42 (-%1,35)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 30,61 | -%1,35 | CAD 30,80 | CAD 31,16 | CAD 30,40 | 351,45K |
| 2026-09-30 | CAD 31,03 | -%0,70 | CAD 31,49 | CAD 31,61 | CAD 30,99 | 483,80K |
| 2026-09-29 | CAD 31,25 | +%1,30 | CAD 31,14 | CAD 31,62 | CAD 30,75 | 479,40K |
| 2026-09-28 | CAD 30,85 | -%3,26 | CAD 30,31 | CAD 31,07 | CAD 29,79 | 692,30K |
| 2026-09-25 | CAD 31,89 | -%0,99 | CAD 32,15 | CAD 32,23 | CAD 31,74 | 391,00K |
| 2026-09-24 | CAD 32,21 | +%1,07 | CAD 31,52 | CAD 32,29 | CAD 31,20 | 458,20K |
| 2026-09-23 | CAD 31,87 | -%3,69 | CAD 32,28 | CAD 32,32 | CAD 31,60 | 352,50K |
| 2026-09-22 | CAD 33,09 | +%2,70 | CAD 32,44 | CAD 33,35 | CAD 32,24 | 395,40K |
| 2026-09-21 | CAD 32,22 | -%0,06 | CAD 32,51 | CAD 33,50 | CAD 31,73 | 529,10K |
| 2026-09-18 | CAD 32,24 | +%1,29 | CAD 32,01 | CAD 32,24 | CAD 31,54 | 2,32M |
| 2026-09-17 | CAD 31,83 | +%3,92 | CAD 31,65 | CAD 32,02 | CAD 31,21 | 418,40K |
| 2026-09-16 | CAD 30,63 | -%0,39 | CAD 31,28 | CAD 31,45 | CAD 30,05 | 995,40K |
| 2026-09-15 | CAD 30,75 | +%1,52 | CAD 30,50 | CAD 30,76 | CAD 30,00 | 640,70K |
| 2026-09-14 | CAD 30,29 | -%3,47 | CAD 30,25 | CAD 30,70 | CAD 29,96 | 489,70K |
| 2026-09-11 | CAD 31,38 | +%0,38 | CAD 31,83 | CAD 32,24 | CAD 31,13 | 460,20K |
| 2026-09-10 | CAD 31,26 | -%2,86 | CAD 31,24 | CAD 31,64 | CAD 31,10 | 359,80K |
| 2026-09-09 | CAD 32,18 | +%2,13 | CAD 32,06 | CAD 32,69 | CAD 31,69 | 449,10K |
| 2026-09-08 | CAD 31,51 | -%0,69 | CAD 31,63 | CAD 32,12 | CAD 31,47 | 742,40K |
| 2026-09-04 | CAD 31,73 | -%0,16 | CAD 31,10 | CAD 31,96 | CAD 31,10 | 510,60K |
| 2026-09-03 | CAD 31,78 | +%3,22 | CAD 31,94 | CAD 31,94 | CAD 31,00 | 426,40K |
| 2026-09-02 | CAD 30,79 | +%1,68 | CAD 30,91 | CAD 31,56 | CAD 30,62 | 817,70K |
| 2026-09-01 | CAD 30,28 | -%4,66 | CAD 30,77 | CAD 31,43 | CAD 30,23 | 924,30K |
| 2026-08-31 | CAD 31,76 | -%2,55 | CAD 32,42 | CAD 32,49 | CAD 31,34 | 538,20K |
| 2026-08-28 | CAD 32,59 | -%3,15 | CAD 33,69 | CAD 33,94 | CAD 32,18 | 691,60K |
| 2026-08-27 | CAD 33,65 | +%2,34 | CAD 32,86 | CAD 33,69 | CAD 32,67 | 714,30K |
| 2026-08-26 | CAD 32,88 | -%1,70 | CAD 32,75 | CAD 33,33 | CAD 32,70 | 608,10K |
| 2026-08-25 | CAD 33,45 | +%2,83 | CAD 32,02 | CAD 33,59 | CAD 31,90 | 790,40K |
| 2026-08-24 | CAD 32,53 | -%0,49 | CAD 33,23 | CAD 33,48 | CAD 31,96 | 1,02M |
| 2026-08-21 | CAD 32,69 | +%0,77 | CAD 33,06 | CAD 33,14 | CAD 32,29 | 768,40K |
| 2026-08-20 | CAD 32,44 | +%3,87 | CAD 30,90 | CAD 32,48 | CAD 30,89 | 579,90K |
| 2026-08-19 | CAD 31,23 | +%5,58 | CAD 30,95 | CAD 31,93 | CAD 30,78 | 968,70K |
| 2026-08-18 | CAD 29,58 | -%2,70 | CAD 29,87 | CAD 30,02 | CAD 29,32 | 474,10K |
| 2026-08-17 | CAD 30,40 | +%1,74 | CAD 30,07 | CAD 30,57 | CAD 29,88 | 709,20K |
| 2026-08-14 | CAD 29,88 | +%1,01 | CAD 29,89 | CAD 30,14 | CAD 29,65 | 604,30K |
| 2026-08-13 | CAD 29,58 | -%2,28 | CAD 29,76 | CAD 30,11 | CAD 29,12 | 730,20K |
| 2026-08-12 | CAD 30,27 | +%0,13 | CAD 30,75 | CAD 31,08 | CAD 30,23 | 883,20K |
| 2026-08-11 | CAD 30,23 | +%1,55 | CAD 29,91 | CAD 30,28 | CAD 29,69 | 736,40K |
| 2026-08-10 | CAD 29,77 | +%0,47 | CAD 29,49 | CAD 29,99 | CAD 28,92 | 1,04M |
| 2026-08-07 | CAD 29,63 | +%6,58 | CAD 29,12 | CAD 29,96 | CAD 29,07 | 668,00K |
| 2026-08-06 | CAD 27,80 | +%1,57 | CAD 27,04 | CAD 27,86 | CAD 26,85 | 769,10K |
| 2026-08-05 | CAD 27,37 | +%7,17 | CAD 26,66 | CAD 27,52 | CAD 26,52 | 891,50K |
| 2026-08-04 | CAD 25,54 | +%5,98 | CAD 25,29 | CAD 25,86 | CAD 25,15 | 475,30K |
| 2026-07-31 | CAD 24,10 | -%6,12 | CAD 25,19 | CAD 25,26 | CAD 24,08 | 777,80K |
| 2026-07-30 | CAD 25,67 | +%7,18 | CAD 24,60 | CAD 25,71 | CAD 24,18 | 990,20K |
| 2026-07-29 | CAD 23,95 | +%5,51 | CAD 22,87 | CAD 24,49 | CAD 22,51 | 1,01M |
| 2026-07-28 | CAD 22,70 | -%2,49 | CAD 22,88 | CAD 22,90 | CAD 22,20 | 746,80K |
| 2026-07-27 | CAD 23,28 | +%1,79 | CAD 23,13 | CAD 23,46 | CAD 22,70 | 498,30K |
| 2026-07-24 | CAD 22,87 | -%0,13 | CAD 23,06 | CAD 23,38 | CAD 22,79 | 505,80K |
| 2026-07-23 | CAD 22,90 | -%2,59 | CAD 22,72 | CAD 23,01 | CAD 22,39 | 702,90K |
| 2026-07-22 | CAD 23,51 | +%3,84 | CAD 22,99 | CAD 23,94 | CAD 22,99 | 509,00K |
| 2026-07-21 | CAD 22,64 | +%5,89 | CAD 22,01 | CAD 22,64 | CAD 21,88 | 1,11M |
| 2026-07-20 | CAD 21,38 | +%1,04 | CAD 21,13 | CAD 21,51 | CAD 21,01 | 393,20K |
| 2026-07-17 | CAD 21,16 | -%1,21 | CAD 21,01 | CAD 21,48 | CAD 20,78 | 706,10K |
| 2026-07-16 | CAD 21,42 | -%3,12 | CAD 21,73 | CAD 21,73 | CAD 21,09 | 702,30K |
| 2026-07-15 | CAD 22,11 | -%1,95 | CAD 22,41 | CAD 22,59 | CAD 21,59 | 944,20K |
| 2026-07-14 | CAD 22,55 | +%0,45 | CAD 23,22 | CAD 23,36 | CAD 22,42 | 592,30K |
| 2026-07-13 | CAD 22,45 | -%2,31 | CAD 22,66 | CAD 22,93 | CAD 22,13 | 568,20K |
| 2026-07-10 | CAD 22,98 | +%0,13 | CAD 22,80 | CAD 23,17 | CAD 22,57 | 595,10K |
| 2026-07-09 | CAD 22,95 | +%3,42 | CAD 22,56 | CAD 23,04 | CAD 22,44 | 716,20K |
| 2026-07-08 | CAD 22,19 | -%3,44 | CAD 22,34 | CAD 22,57 | CAD 21,48 | 835,60K |
| 2026-07-07 | CAD 22,98 | -%2,21 | CAD 23,23 | CAD 23,43 | CAD 22,51 | 771,70K |
| 2026-07-06 | CAD 23,50 | -%3,73 | CAD 24,33 | CAD 24,39 | CAD 23,21 | 929,80K |
| 2026-07-03 | CAD 24,41 | +%3,96 | CAD 23,95 | CAD 24,43 | CAD 23,95 | 224,70K |
| 2026-07-02 | CAD 23,48 | +%4,40 | CAD 22,86 | CAD 23,63 | CAD 22,74 | 772,40K |
| 2026-06-30 | CAD 22,49 | -%1,88 | CAD 22,80 | CAD 22,98 | CAD 22,35 | 581,80K |
| 2026-06-29 | CAD 22,92 | -%0,22 | CAD 22,66 | CAD 23,09 | CAD 22,29 | 1,49M |
| 2026-06-26 | CAD 22,97 | +%2,23 | CAD 22,50 | CAD 23,57 | CAD 22,50 | 629,90K |
| 2026-06-25 | CAD 22,47 | +%1,86 | CAD 22,62 | CAD 22,74 | CAD 22,20 | 1,03M |
| 2026-06-24 | CAD 22,06 | -%3,33 | CAD 21,88 | CAD 22,72 | CAD 21,78 | 959,90K |
| 2026-06-23 | CAD 22,82 | -%2,98 | CAD 22,36 | CAD 23,30 | CAD 22,25 | 801,00K |
| 2026-06-22 | CAD 23,52 | +%2,04 | CAD 23,21 | CAD 23,72 | CAD 22,90 | 1,29M |
| 2026-06-19 | CAD 23,05 | -%1,75 | CAD 23,00 | CAD 23,15 | CAD 22,77 | 563,40K |
| 2026-06-18 | CAD 23,46 | -%4,60 | CAD 24,61 | CAD 25,32 | CAD 23,27 | 1,07M |
| 2026-06-17 | CAD 24,59 | -%0,53 | CAD 24,60 | CAD 25,83 | CAD 24,56 | 1,02M |
| 2026-06-16 | CAD 24,72 | +%4,30 | CAD 24,12 | CAD 24,86 | CAD 23,89 | 761,10K |
| 2026-06-15 | CAD 23,70 | +%5,10 | CAD 23,91 | CAD 24,36 | CAD 23,48 | 743,40K |
| 2026-06-12 | CAD 22,55 | +%3,44 | CAD 22,19 | CAD 22,76 | CAD 21,87 | 845,00K |
| 2026-06-11 | CAD 21,80 | +%6,29 | CAD 20,71 | CAD 21,82 | CAD 20,71 | 821,80K |
| 2026-06-10 | CAD 20,51 | -%4,52 | CAD 20,69 | CAD 21,30 | CAD 20,46 | 962,50K |
| 2026-06-09 | CAD 21,48 | -%1,29 | CAD 21,89 | CAD 22,03 | CAD 20,68 | 656,40K |
| 2026-06-08 | CAD 21,76 | +%2,11 | CAD 21,50 | CAD 22,12 | CAD 21,35 | 975,00K |
| 2026-06-05 | CAD 21,31 | -%9,20 | CAD 22,81 | CAD 22,81 | CAD 21,23 | 785,90K |
| 2026-06-04 | CAD 23,47 | +%0,86 | CAD 23,53 | CAD 23,92 | CAD 23,42 | 436,10K |
| 2026-06-03 | CAD 23,27 | -%3,36 | CAD 23,72 | CAD 23,85 | CAD 23,24 | 425,30K |
| 2026-06-02 | CAD 24,08 | +%1,69 | CAD 24,00 | CAD 24,27 | CAD 23,74 | 602,40K |
| 2026-06-01 | CAD 23,68 | -%2,71 | CAD 23,72 | CAD 23,94 | CAD 23,06 | 441,90K |
| 2026-05-29 | CAD 24,34 | +%3,40 | CAD 23,54 | CAD 24,73 | CAD 23,50 | 1,35M |
| 2026-05-28 | CAD 23,54 | +%1,20 | CAD 23,00 | CAD 23,97 | CAD 22,65 | 481,60K |
| 2026-05-27 | CAD 23,26 | -%3,24 | CAD 23,53 | CAD 23,76 | CAD 23,23 | 1,19M |
| 2026-05-26 | CAD 24,04 | +%1,14 | CAD 23,38 | CAD 24,17 | CAD 23,37 | 443,80K |