Centerra Gold Inc. - CGAU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.22	13.12	13.12	13.37	13.05	633,100
December 02, 2025	13.15	13.07	13.07	13.26	12.8	753,936
December 01, 2025	13.41	13.28	13.28	13.47	13.16	943,165
November 28, 2025	13	13.28	13.28	13.3	13	431,000
November 26, 2025	12.52	12.93	12.93	12.95	12.42	1.39M
November 25, 2025	12.25	12.36	12.36	12.45	12.2	1.09M
November 24, 2025	11.62	12.26	12.26	12.29	11.62	816,010
November 21, 2025	11.43	11.6	11.6	11.77	11.34	712,605
November 20, 2025	12.03	11.47	11.47	12.16	11.44	655,900
November 19, 2025	12.07	12.02	12.02	12.35	11.85	811,810
November 18, 2025	11.92	11.97	11.97	12.11	11.75	586,410
November 17, 2025	12.05	11.81	11.81	12.13	11.69	1.15M
November 14, 2025	11.58	12.03	12.03	12.21	11.51	867,400
November 13, 2025	12.53	12.15	12.15	12.53	12.01	1.16M
November 12, 2025	12.19	12.43	12.38	12.56	12.01	960,136
November 11, 2025	12.06	12.12	12.07	12.15	11.82	822,206
November 10, 2025	11.96	12.04	12.04	12.16	11.78	1.11M
November 07, 2025	11.45	11.41	11.41	11.57	11.2	2.31M
November 06, 2025	11.46	11.35	11.35	11.6	11.29	2.22M
November 05, 2025	11.3	11.37	11.37	11.44	11.13	1.3M
November 04, 2025	11.4	11.18	11.18	11.49	11.13	1.25M
November 03, 2025	11.69	11.79	11.79	12.06	11.53	2.12M
October 31, 2025	11.76	11.73	11.73	11.82	11.48	1.29M
October 30, 2025	11.41	11.8	11.8	11.91	11.23	1.61M
October 29, 2025	12.21	11.24	11.24	12.27	11.2	2.01M
October 28, 2025	10.59	11.01	11.01	11.07	10.59	1.34M
October 27, 2025	10.78	10.83	10.83	10.98	10.46	3.44M
October 24, 2025	11.08	11.16	11.16	11.36	11.08	927,800
October 23, 2025	11.33	11.28	11.28	11.33	11.03	1.54M
October 22, 2025	10.57	11.03	11.03	11.1	10.51	1.96M
October 21, 2025	11.25	10.86	10.86	11.42	10.81	2.1M
October 20, 2025	12.14	12.13	12.13	12.18	11.9	946,688
October 17, 2025	12.39	11.85	11.85	12.47	11.59	2.2M
October 16, 2025	12.68	12.68	12.68	12.8	12.48	1.49M
October 15, 2025	12.01	12.49	12.49	12.55	11.89	1.38M
October 14, 2025	11.65	11.81	11.81	12.06	11.51	2.93M
October 13, 2025	11.73	11.9	11.9	12	11.72	1.32M
October 10, 2025	11.09	11.35	11.35	11.35	10.95	2.81M
October 09, 2025	11.75	11.19	11.19	11.8	11.05	1.95M
October 08, 2025	11.74	11.76	11.76	11.8	11.55	1.83M
October 07, 2025	11.64	11.41	11.41	11.71	11.34	1.64M
October 06, 2025	11.49	11.61	11.61	11.83	11.42	3.08M
October 03, 2025	11.37	11.37	11.37	11.41	11.18	1.4M
October 02, 2025	11.35	11.33	11.33	11.42	10.96	3.22M
October 01, 2025	10.83	11.25	11.25	11.58	10.83	3.69M
September 30, 2025	10.29	10.73	10.73	10.75	10.21	2M
September 29, 2025	10.45	10.4	10.4	10.52	10.37	2.35M
September 26, 2025	9.96	10.26	10.26	10.34	9.93	1.61M
September 25, 2025	9.84	9.92	9.92	9.92	9.78	1.38M
September 24, 2025	9.86	9.78	9.78	9.98	9.75	1.91M
September 23, 2025	9.76	9.82	9.82	9.99	9.72	1.81M
September 22, 2025	9.78	9.66	9.66	9.82	9.49	2.76M
September 19, 2025	9.26	9.54	9.54	9.57	9.26	4.65M
September 18, 2025	9.14	9.23	9.23	9.3	9.08	3.18M
September 17, 2025	9	9.17	9.17	9.39	8.95	2.33M
September 16, 2025	9.27	9.04	9.04	9.27	9.01	2.03M
September 15, 2025	9.24	9.24	9.24	9.31	9.07	2.49M
September 12, 2025	9.35	9.25	9.25	9.43	9.21	2.3M
September 11, 2025	8.96	9.17	9.17	9.2	8.86	1.99M
September 10, 2025	8.72	8.96	8.96	8.97	8.61	1.74M

Centerra Gold Inc. (CGAU) NYSE