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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.1	26.05	26.05	26.26	24.8	1.48M
February 19, 2026	25.47	26.01	26.01	26.22	25.26	788,900
February 18, 2026	25.33	25.64	25.64	25.99	25.17	853,700
February 17, 2026	24.55	25.11	25.11	25.27	24.04	1.66M
February 13, 2026	24.77	25.67	25.67	25.74	24.35	662,400
February 12, 2026	26.67	24.23	24.23	26.72	24.22	1.13M
February 11, 2026	26.22	26.89	26.89	27	26.03	976,601
February 10, 2026	25.08	25.69	25.69	25.75	24.91	659,408
February 09, 2026	23.94	25.2	25.2	25.2	23.94	888,900
February 06, 2026	23.36	23.69	23.69	23.86	23.19	709,611
February 05, 2026	22.95	22.54	22.54	23.76	22.49	756,737
February 04, 2026	24.4	23.92	23.92	24.47	22.99	1.25M
February 03, 2026	24.6	23.85	23.85	24.6	23.18	1.53M
February 02, 2026	22.56	23.2	23.2	23.55	22.55	1.2M
January 30, 2026	24.33	22.81	22.81	24.44	22.62	1.61M
January 29, 2026	27.45	26.31	26.31	27.51	25.96	1.85M
January 28, 2026	26.81	27.12	27.12	27.55	26.57	2.5M
January 27, 2026	26.13	26.49	26.49	26.53	25.49	1.8M
January 26, 2026	26.12	25.95	25.95	26.87	25.7	2.08M
January 23, 2026	25.18	25.19	25.19	25.63	25.03	1.16M
January 22, 2026	24.51	24.93	24.93	25.78	24.38	977,390
January 21, 2026	25.7	24.36	24.36	25.92	24.29	1.53M
January 20, 2026	23.99	25	25	25.42	23.89	2.3M
January 19, 2026	22.75	23.11	23.11	23.13	22.62	444,510
January 16, 2026	22.23	22.41	22.41	22.42	21.81	693,748
January 15, 2026	22.07	22.33	22.33	22.44	21.81	948,800
January 14, 2026	22.67	22.17	22.17	22.84	21.98	826,722
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

Centerra Gold Inc. (CG.TO) TSX