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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.95	19.05	19.05	19.15	18.11	2.76M
February 19, 2026	18.47	18.98	18.98	19.15	18.41	1.45M
February 18, 2026	18.65	18.74	18.74	19.03	18.41	1.59M
February 17, 2026	18	18.41	18.41	18.53	17.51	2.3M
February 13, 2026	18.2	18.85	18.85	18.92	17.88	1.77M
February 12, 2026	19.67	17.82	17.82	19.76	17.8	1.99M
February 11, 2026	19.48	19.84	19.84	19.9	19.1	2.1M
February 10, 2026	18.4	18.94	18.94	19.01	18.39	1.25M
February 09, 2026	17.7	18.59	18.59	18.59	17.64	2.01M
February 06, 2026	17.1	17.33	17.33	17.51	16.89	1.63M
February 05, 2026	16.75	16.46	16.46	17.43	16.43	2.35M
February 04, 2026	17.93	17.48	17.48	17.98	16.8	2.25M
February 03, 2026	17.97	17.51	17.51	17.97	16.98	3.11M
February 02, 2026	16.46	16.97	16.97	17.25	16.46	2.83M
January 30, 2026	17.87	16.76	16.76	18.09	16.63	4.22M
January 29, 2026	20.4	19.52	19.52	20.4	19.15	3.63M
January 28, 2026	19.91	20.05	20.05	20.32	19.57	4.07M
January 27, 2026	19.11	19.52	19.52	19.54	18.7	4.82M
January 26, 2026	19.09	18.93	18.93	19.63	18.78	2.49M
January 23, 2026	18.43	18.36	18.36	18.63	18.19	1.45M
January 22, 2026	17.7	18.1	18.1	18.7	17.68	1.62M
January 21, 2026	18.7	17.61	17.61	18.78	17.56	2.91M
January 20, 2026	17.26	18.1	18.1	18.37	17.26	4.96M
January 16, 2026	15.99	16.13	16.13	16.14	15.69	1.43M
January 15, 2026	15.85	16.06	16.06	16.16	15.68	1.56M
January 14, 2026	16.33	15.96	15.96	16.44	15.84	1.53M
January 13, 2026	16.07	16.07	16.07	16.31	15.89	1.16M
January 12, 2026	15.88	15.9	15.9	16.04	15.71	1M
January 09, 2026	15.52	15.36	15.36	15.69	15.24	1.92M
January 08, 2026	15.06	15.47	15.47	15.48	14.93	794,972
January 07, 2026	14.98	15.46	15.46	15.47	14.68	1.14M
January 06, 2026	14.97	15.35	15.35	15.47	14.89	1.19M
January 05, 2026	14.46	14.77	14.77	14.94	14.46	1.18M
January 02, 2026	14.68	14.14	14.14	14.68	13.75	1.28M
December 31, 2025	14.3	14.37	14.37	14.66	14.29	1.33M
December 30, 2025	14.68	14.49	14.49	14.75	14.46	873,682
December 29, 2025	14.64	14.36	14.36	14.65	14.23	1.69M
December 26, 2025	14.98	15.17	15.17	15.22	14.85	591,033
December 24, 2025	14.99	14.91	14.91	15.03	14.74	550,912
December 23, 2025	15.09	15.03	15.03	15.17	14.73	1.05M
December 22, 2025	15	14.98	14.98	15.47	14.96	1.59M
December 19, 2025	13.97	14.51	14.51	14.52	13.97	2.06M
December 18, 2025	13.8	13.95	13.95	14.19	13.74	856,400
December 17, 2025	14.21	13.81	13.81	14.21	13.63	894,876
December 16, 2025	14.18	13.98	13.98	14.46	13.95	1.19M
December 15, 2025	14.38	14.19	14.19	14.44	13.99	1.46M
December 12, 2025	14.61	14.19	14.19	14.73	13.95	2.2M
December 11, 2025	13.79	14.28	14.28	14.42	13.71	1.9M
December 10, 2025	13.4	13.84	13.84	13.94	13.25	1.39M
December 09, 2025	13.14	13.37	13.37	13.5	13.11	612,838
December 08, 2025	13.24	13.08	13.08	13.37	13.08	696,668
December 05, 2025	13.5	13.21	13.21	13.52	13.16	621,687
December 04, 2025	13.04	13.3	13.3	13.37	12.98	549,100
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

Centerra Gold Inc. (CGAU) NYSE