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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	9.89	9.65	9.65	9.89	9.63	1.59M
August 12, 2025	9.82	9.82	9.82	9.83	9.59	1.46M
August 11, 2025	9.49	9.71	9.71	9.74	9.25	1.19M
August 08, 2025	10.03	9.68	9.68	10.1	9.68	1.47M
August 07, 2025	10.1	10.37	10.37	10.43	9.72	1.53M
August 06, 2025	10.07	10.28	10.28	10.29	10.03	737,221
August 05, 2025	9.81	10.03	10.03	10.06	9.78	1.43M
August 01, 2025	9.58	9.54	9.54	9.81	9.47	648,500
July 31, 2025	9.5	9.43	9.43	9.58	9.4	472,788
July 30, 2025	9.7	9.46	9.46	9.7	9.41	394,600
July 29, 2025	9.81	9.78	9.78	9.89	9.73	860,537
July 28, 2025	10.07	9.87	9.87	10.08	9.84	672,046
July 25, 2025	10.03	10.07	10.07	10.15	9.96	485,023
July 24, 2025	10.18	10.14	10.14	10.31	10	370,804
July 23, 2025	10.42	10.25	10.25	10.43	10.16	522,000
July 22, 2025	10.41	10.44	10.44	10.47	10.22	1.07M
July 21, 2025	9.78	10.29	10.29	10.33	9.78	1.3M
July 18, 2025	9.85	9.6	9.6	9.87	9.58	486,725
July 17, 2025	9.76	9.77	9.77	9.83	9.63	597,040
July 16, 2025	9.96	9.88	9.88	10	9.73	714,940
July 15, 2025	9.87	9.91	9.91	9.94	9.68	611,300
July 14, 2025	10.02	9.9	9.9	10.13	9.86	627,229
July 11, 2025	9.93	9.98	9.98	10.04	9.87	655,911
July 10, 2025	9.82	9.8	9.8	9.85	9.68	798,800
July 09, 2025	9.69	9.77	9.77	9.84	9.59	739,700
July 08, 2025	9.85	9.69	9.69	10.07	9.56	1.35M
July 07, 2025	10.11	10.04	10.04	10.12	9.74	1.26M
July 04, 2025	10.33	10.29	10.29	10.36	10.26	189,239
July 03, 2025	10	10.25	10.25	10.26	10	622,500

Centerra Gold Inc. (CG.TO) TSX