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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Centerra Gold Inc. (CG.TO) TSX