Centerra Gold Inc (NY: CGAU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	4.715	4.916	4.696	4.880	147,740	+0.17(+3.50%)
Nov 29, 2022	4.687	4.751	4.641	4.715	214,061	+0.10(+2.19%)
Nov 28, 2022	4.834	4.843	4.595	4.614	118,708	-0.23(-4.73%)
Nov 25, 2022	4.953	4.953	4.811	4.843	28,333	-0.11(-2.22%)
Nov 23, 2022	4.861	4.953	4.761	4.953	117,936	+0.10(+2.08%)
Nov 22, 2022	4.660	4.871	4.655	4.852	148,032	+0.25(+5.38%)
Nov 21, 2022	4.678	4.678	4.522	4.605	99,343	-0.08(-1.76%)
Nov 18, 2022	4.586	4.715	4.540	4.687	67,029	+0.03(+0.59%)
Nov 17, 2022	4.614	4.660	4.531	4.660	125,275	-0.01(-0.20%)
Nov 16, 2022	4.741	4.741	4.651	4.669	178,845	-0.05(-1.15%)
Nov 15, 2022	4.714	4.823	4.651	4.723	134,097	+0.01(+0.19%)
Nov 14, 2022	4.796	4.796	4.678	4.714	97,498	-0.08(-1.70%)
Nov 11, 2022	4.759	4.841	4.741	4.796	155,649	+0.01(+0.19%)
Nov 10, 2022	4.714	4.814	4.670	4.786	287,381	+0.29(+6.44%)
Nov 09, 2022	4.569	4.628	4.479	4.497	147,948	-0.08(-1.78%)
Nov 08, 2022	4.280	4.578	4.207	4.578	274,589	+0.34(+8.12%)
Nov 07, 2022	4.253	4.361	4.171	4.235	123,675	-0.01(-0.21%)
Nov 04, 2022	4.171	4.415	4.108	4.244	420,919	+0.21(+5.16%)
Nov 03, 2022	3.945	4.049	3.845	4.035	282,698	+0.01(+0.22%)
Nov 02, 2022	4.307	4.334	3.999	4.026	99,970	-0.25(-5.92%)
Nov 01, 2022	4.370	4.415	4.253	4.280	194,333	+0.05(+1.28%)
Oct 31, 2022	4.253	4.262	4.180	4.225	115,819	-0.06(-1.48%)
Oct 28, 2022	4.253	4.289	4.162	4.289	42,532	+0.01(+0.21%)
Oct 27, 2022	4.343	4.425	4.271	4.280	174,127	-0.05(-1.05%)
Oct 26, 2022	4.298	4.415	4.298	4.325	228,089	+0.05(+1.06%)
Oct 25, 2022	4.207	4.289	4.171	4.280	125,895	+0.11(+2.60%)
Oct 24, 2022	4.253	4.253	4.081	4.171	94,171	-0.07(-1.71%)
Oct 21, 2022	4.081	4.280	4.022	4.244	119,844	+0.22(+5.39%)
Oct 20, 2022	3.981	4.135	3.954	4.026	159,756	+0.04(+0.91%)
Oct 19, 2022	4.017	4.035	3.927	3.990	91,166	-0.09(-2.22%)
Oct 18, 2022	4.090	4.144	3.990	4.081	138,643	+0.04(+0.90%)
Oct 17, 2022	4.108	4.144	4.017	4.045	215,913	+0.07(+1.82%)
Oct 14, 2022	4.126	4.152	3.936	3.972	133,605	-0.22(-5.18%)
Oct 13, 2022	4.081	4.198	3.936	4.189	132,646	-0.02(-0.43%)
Oct 12, 2022	4.225	4.298	4.144	4.207	157,713	-0.01(-0.21%)
Oct 11, 2022	4.216	4.280	4.126	4.216	189,913	+0.05(+1.08%)
Oct 10, 2022	4.207	4.243	4.090	4.171	83,623	-0.05(-1.28%)
Oct 07, 2022	4.397	4.397	4.207	4.225	146,778	-0.23(-5.08%)
Oct 06, 2022	4.443	4.533	4.406	4.452	208,535	+0.01(+0.20%)
Oct 05, 2022	4.551	4.551	4.406	4.443	327,547	-0.17(-3.73%)
Oct 04, 2022	4.406	4.714	4.388	4.615	398,464	+0.43(+10.15%)
Oct 03, 2022	4.081	4.189	3.999	4.189	289,473	+0.20(+4.99%)
Sep 30, 2022	3.927	4.008	3.850	3.990	375,385	+0.09(+2.32%)
Sep 29, 2022	3.891	3.909	3.782	3.900	168,377	+0.03(+0.70%)
Sep 28, 2022	3.728	3.882	3.710	3.873	285,299	+0.22(+5.94%)
Sep 27, 2022	3.538	3.692	3.529	3.655	249,334	+0.21(+6.04%)
Sep 26, 2022	3.692	3.692	3.411	3.447	365,042	-0.27(-7.30%)
Sep 23, 2022	3.809	3.809	3.637	3.719	147,156	-0.20(-5.08%)
Sep 22, 2022	3.990	4.081	3.909	3.918	260,229	-0.03(-0.69%)
Sep 21, 2022	3.909	4.054	3.845	3.945	158,746	+0.08(+2.11%)
Sep 20, 2022	3.845	3.864	3.755	3.864	142,515	-0.05(-1.39%)
Sep 19, 2022	3.873	3.941	3.764	3.918	164,079	+0.05(+1.17%)
Sep 16, 2022	3.755	3.882	3.683	3.873	219,074	+0.11(+2.88%)
Sep 15, 2022	3.963	3.972	3.719	3.764	351,729	-0.22(-5.45%)
Sep 14, 2022	3.945	4.054	3.910	3.981	156,898	+0.09(+2.33%)
Sep 13, 2022	4.126	4.144	3.854	3.891	410,163	-0.40(-9.28%)
Sep 12, 2022	4.271	4.379	3.954	4.289	277,033	+0.02(+0.42%)
Sep 09, 2022	4.171	4.271	4.162	4.271	74,259	+0.13(+3.06%)
Sep 08, 2022	4.090	4.171	4.017	4.144	169,680	-0.02(-0.43%)
Sep 07, 2022	4.117	4.216	4.017	4.162	224,569	+0.09(+2.22%)
Sep 06, 2022	4.081	4.180	3.990	4.072	196,358	+0.01(+0.22%)
Sep 02, 2022	4.026	4.235	3.990	4.063	267,419	+0.04(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.