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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16.78	17.53	17.53	17.62	16.76	1.04M
October 14, 2025	16.21	16.61	16.61	16.93	16.18	1.43M
October 10, 2025	15.44	15.86	15.86	15.88	15.33	1.1M
October 09, 2025	16.38	15.69	15.69	16.42	15.49	1.2M
October 08, 2025	16.32	16.39	16.39	16.44	16.1	1.28M
October 07, 2025	16.23	15.93	15.93	16.37	15.82	1.56M
October 06, 2025	16.03	16.19	16.19	16.51	15.95	1.26M
October 03, 2025	15.83	15.85	15.85	15.92	15.6	1.08M
October 02, 2025	15.82	15.8	15.8	15.91	15.33	2.02M
October 01, 2025	15.09	15.68	15.68	16.13	15.07	1.9M
September 30, 2025	14.37	14.91	14.91	14.95	14.32	1.3M
September 29, 2025	14.55	14.49	14.49	14.68	14.43	1.38M
September 26, 2025	13.87	14.26	14.26	14.4	13.84	950,100
September 25, 2025	13.6	13.82	13.82	13.83	13.59	953,600
September 24, 2025	13.69	13.62	13.62	13.86	13.57	1.2M
September 23, 2025	13.48	13.59	13.59	13.81	13.42	1.4M
September 22, 2025	13.44	13.36	13.36	13.53	13.13	3.58M
September 19, 2025	12.73	13.13	13.13	13.18	12.73	9.75M
September 18, 2025	12.66	12.74	12.74	12.83	12.55	1.08M
September 17, 2025	12.37	12.64	12.64	12.89	12.36	1.42M
September 16, 2025	12.75	12.46	12.46	12.76	12.39	1.95M
September 15, 2025	12.79	12.73	12.73	12.83	12.55	2.3M
September 12, 2025	12.92	12.78	12.78	13.07	12.75	2.1M
September 11, 2025	12.42	12.7	12.7	12.73	12.27	2.11M
September 10, 2025	12.11	12.41	12.41	12.43	11.9	2.13M
September 09, 2025	12.33	12.24	12.24	12.44	12.18	1.89M
September 08, 2025	12.15	12.28	12.28	12.31	12.04	1.33M
September 05, 2025	11.67	11.97	11.97	11.98	11.52	1.66M
September 04, 2025	11.61	11.5	11.5	11.61	11.4	1.2M
September 03, 2025	11.83	11.64	11.64	11.83	11.52	943,403
September 02, 2025	11.53	11.66	11.66	11.69	11.34	1.38M
August 29, 2025	10.82	11.21	11.21	11.27	10.8	653,600
August 28, 2025	10.81	10.75	10.75	10.86	10.64	673,872
August 27, 2025	10.79	10.77	10.77	10.83	10.64	488,700
August 26, 2025	10.73	10.88	10.88	10.89	10.69	638,118
August 25, 2025	10.75	10.63	10.63	10.81	10.59	702,738
August 22, 2025	10.26	10.71	10.71	10.79	10.16	1.47M
August 21, 2025	10.02	10.28	10.28	10.31	9.99	995,846
August 20, 2025	9.91	10.06	9.99	10.14	9.87	1.16M
August 19, 2025	10.14	9.83	9.83	10.14	9.81	755,713
August 18, 2025	10.05	10.06	10.06	10.11	9.88	671,200
August 15, 2025	9.74	10.02	10.02	10.06	9.66	1.21M
August 14, 2025	9.7	9.7	9.7	9.83	9.64	747,118

Centerra Gold Inc. (CG.TO) TSX