Centerra Gold Inc. - CG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.26	22.32	22.32	22.64	22.03	1.08M
January 12, 2026	22	22.08	22.08	22.24	21.82	860,900
January 09, 2026	21.53	21.39	21.39	21.78	21.19	637,102
January 08, 2026	20.88	21.44	21.44	21.47	20.69	687,000
January 07, 2026	20.59	21.4	21.4	21.42	20.27	944,037
January 06, 2026	20.53	21.19	21.19	21.33	20.5	849,800
January 05, 2026	20	20.32	20.32	20.58	19.92	1.07M
January 02, 2026	19.99	19.42	19.42	20.07	18.88	519,824
December 31, 2025	19.67	19.76	19.76	20.1	19.67	670,100
December 30, 2025	20.1	19.86	19.86	20.2	19.82	725,400
December 29, 2025	20	19.66	19.66	20.02	19.51	921,032
December 23, 2025	20.77	20.61	20.61	20.89	20.21	1.27M
December 22, 2025	20.75	20.61	20.61	21.27	20.58	1.01M
December 19, 2025	19.25	20.04	20.04	20.04	19.25	2.09M
December 18, 2025	19.06	19.24	19.24	19.52	18.93	774,347
December 17, 2025	19.51	19.07	19.07	19.54	18.79	805,199
December 16, 2025	19.51	19.23	19.23	19.87	19.17	1.38M
December 15, 2025	19.81	19.54	19.54	19.95	19.25	1.29M
December 12, 2025	20.11	19.51	19.51	20.25	19.23	936,780
December 11, 2025	19	19.65	19.65	19.85	18.92	525,938
December 10, 2025	18.63	19.07	19.07	19.23	18.36	1M
December 09, 2025	18.16	18.5	18.5	18.67	18.14	526,400
December 08, 2025	18.2	18.15	18.15	18.51	18.13	499,244
December 05, 2025	18.74	18.27	18.27	18.74	18.21	531,600
December 04, 2025	18.23	18.56	18.56	18.65	18.12	399,033
December 03, 2025	18.35	18.33	18.33	18.64	18.21	479,700
December 02, 2025	18.4	18.25	18.25	18.51	17.9	448,941
December 01, 2025	18.78	18.59	18.59	18.8	18.35	518,100
November 28, 2025	18.3	18.52	18.52	18.59	18.19	287,840
November 27, 2025	18	18.19	18.19	18.24	17.94	132,100
November 26, 2025	17.61	18.15	18.15	18.18	17.5	1.01M
November 25, 2025	17.3	17.42	17.42	17.55	17.2	846,008
November 24, 2025	16.36	17.32	17.32	17.34	16.36	663,300
November 21, 2025	16.09	16.36	16.36	16.59	16.01	596,300
November 20, 2025	16.88	16.15	16.15	17.07	16.13	568,800
November 19, 2025	16.9	16.84	16.84	17.29	16.68	477,904
November 18, 2025	16.61	16.77	16.77	16.96	16.47	1.08M
November 17, 2025	16.93	16.6	16.6	17.01	16.43	545,018
November 14, 2025	16.27	16.9	16.9	17.1	16.15	607,256
November 13, 2025	17.51	17.03	17.03	17.51	16.85	1.39M
November 12, 2025	17.08	17.4	17.33	17.57	16.82	1.24M
November 11, 2025	16.91	16.95	16.88	17.02	16.56	651,600
November 10, 2025	16.57	16.88	16.81	17.04	16.51	1.3M
November 07, 2025	16.03	16.01	16.01	16.27	15.75	1.35M
November 06, 2025	16.11	16	16	16.36	15.93	1.01M
November 05, 2025	16.04	16.02	16.02	16.17	15.71	1.05M
November 04, 2025	15.9	15.73	15.73	16.22	15.7	831,798
November 03, 2025	16.43	16.56	16.56	16.95	16.21	1.04M
October 31, 2025	16.5	16.43	16.43	16.73	16.09	1.02M
October 30, 2025	15.83	16.54	16.54	16.66	15.72	1.36M
October 29, 2025	17.07	15.71	15.71	17.1	15.6	1.16M
October 28, 2025	14.8	15.31	15.31	15.41	14.8	677,919
October 27, 2025	15.06	15.15	15.15	15.38	14.65	1.44M
October 24, 2025	15.6	15.6	15.6	15.93	15.54	792,340
October 23, 2025	15.78	15.76	15.76	15.79	15.45	1.03M
October 22, 2025	14.83	15.43	15.43	15.54	14.74	1.26M
October 21, 2025	15.87	15.19	15.19	16	15.15	1.64M
October 20, 2025	17.11	17	17	17.11	16.69	1.52M
October 17, 2025	17.43	16.59	16.59	17.51	16.28	1.24M
October 16, 2025	17.7	17.82	17.82	17.97	17.51	991,700

Centerra Gold Inc. (CG.TO) TSX