Centerra Gold Inc (NY: CGAU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	7.353	7.444	7.000	7.036	112,672	-0.27(-3.72%)
May 27, 2022	7.362	7.433	7.190	7.308	43,919	-0.06(-0.86%)
May 26, 2022	7.544	7.589	7.326	7.371	109,114	-0.13(-1.69%)
May 25, 2022	7.535	7.544	7.362	7.498	23,014	-0.07(-0.96%)
May 24, 2022	7.471	7.589	7.317	7.571	37,979	+0.11(+1.46%)
May 23, 2022	7.444	7.535	7.335	7.462	40,721	+0.11(+1.48%)
May 20, 2022	7.661	7.661	7.281	7.353	54,291	-0.31(-4.02%)
May 19, 2022	7.308	7.788	7.308	7.661	83,650	+0.47(+6.56%)
May 18, 2022	7.099	7.226	7.050	7.190	39,470	+0.00(+0.00%)
May 17, 2022	7.353	7.353	7.181	7.190	33,414	-0.09(-1.25%)
May 16, 2022	7.200	7.290	7.137	7.281	67,267	+0.09(+1.25%)
May 13, 2022	6.885	7.353	6.885	7.191	114,838	+0.31(+4.58%)
May 12, 2022	6.984	7.155	6.777	6.876	99,983	-0.23(-3.29%)
May 11, 2022	7.236	7.344	7.101	7.110	165,154	-0.07(-1.00%)
May 10, 2022	7.371	7.371	7.074	7.182	68,867	-0.06(-0.87%)
May 09, 2022	7.514	7.514	7.182	7.245	91,273	-0.42(-5.51%)
May 06, 2022	7.811	7.928	7.622	7.667	63,286	-0.20(-2.51%)
May 05, 2022	8.188	8.188	7.775	7.865	76,858	-0.21(-2.56%)
May 04, 2022	7.928	8.081	7.632	8.072	223,120	+0.22(+2.86%)
May 03, 2022	7.955	7.982	7.766	7.847	177,784	-0.04(-0.57%)
May 02, 2022	8.144	8.144	7.883	7.892	128,618	-0.42(-5.08%)
Apr 29, 2022	8.413	8.467	8.269	8.314	91,354	+0.04(+0.43%)
Apr 28, 2022	8.036	8.305	7.964	8.278	98,865	+0.25(+3.14%)
Apr 27, 2022	8.063	8.202	8.010	8.027	92,964	-0.05(-0.67%)
Apr 26, 2022	8.413	8.413	7.973	8.081	131,006	-0.26(-3.13%)
Apr 25, 2022	8.242	8.386	7.955	8.341	114,716	-0.19(-2.21%)
Apr 22, 2022	8.602	8.845	8.503	8.530	62,622	-0.24(-2.77%)
Apr 21, 2022	9.186	9.213	8.665	8.773	110,066	-0.59(-6.33%)
Apr 20, 2022	9.258	9.370	9.069	9.366	62,229	+0.21(+2.26%)
Apr 19, 2022	9.303	9.366	9.114	9.159	69,655	-0.19(-2.02%)
Apr 18, 2022	9.357	9.474	9.308	9.348	81,015	+0.00(+0.00%)
Apr 14, 2022	9.195	9.384	9.159	9.348	146,560	+0.17(+1.86%)
Apr 13, 2022	8.979	9.240	8.944	9.177	114,768	+0.25(+2.82%)
Apr 12, 2022	9.006	9.105	8.912	8.926	79,679	-0.05(-0.60%)
Apr 11, 2022	8.899	9.051	8.881	8.979	86,680	+0.12(+1.32%)
Apr 08, 2022	8.809	8.997	8.746	8.863	127,250	+0.00(+0.00%)
Apr 07, 2022	8.665	8.908	8.602	8.863	71,161	+0.21(+2.39%)
Apr 06, 2022	8.997	8.997	8.629	8.656	55,211	-0.27(-3.02%)
Apr 05, 2022	8.970	9.285	8.892	8.926	168,283	-0.06(-0.70%)
Apr 04, 2022	9.114	9.222	8.890	8.988	112,846	-0.03(-0.30%)
Apr 01, 2022	8.809	9.059	8.777	9.015	68,052	+0.17(+1.93%)
Mar 31, 2022	8.809	8.961	8.809	8.845	73,512	-0.01(-0.10%)
Mar 30, 2022	8.818	8.935	8.809	8.854	50,283	+0.07(+0.82%)
Mar 29, 2022	8.485	8.881	8.377	8.782	117,621	+0.18(+2.09%)
Mar 28, 2022	8.854	8.854	8.593	8.602	154,772	-0.25(-2.84%)
Mar 25, 2022	8.800	8.890	8.791	8.854	80,138	+0.00(+0.00%)
Mar 24, 2022	8.899	9.015	8.773	8.854	99,984	+0.04(+0.51%)
Mar 23, 2022	8.782	8.836	8.728	8.809	74,744	+0.05(+0.62%)
Mar 22, 2022	8.917	8.917	8.638	8.755	104,179	-0.09(-1.02%)
Mar 21, 2022	8.629	8.953	8.593	8.845	76,815	+0.21(+2.39%)
Mar 18, 2022	8.584	8.737	8.291	8.638	181,114	-0.35(-3.90%)
Mar 17, 2022	8.935	9.153	8.890	8.988	82,105	+0.19(+2.15%)
Mar 16, 2022	8.836	8.866	8.656	8.800	70,655	+0.00(+0.00%)
Mar 15, 2022	8.530	8.970	8.494	8.800	89,049	+0.18(+2.09%)
Mar 14, 2022	9.213	9.218	8.485	8.620	225,731	-0.65(-6.98%)
Mar 11, 2022	9.249	9.282	9.015	9.267	172,427	-0.11(-1.15%)
Mar 10, 2022	9.177	9.501	9.159	9.375	177,185	+0.28(+3.06%)
Mar 09, 2022	8.659	9.123	8.445	9.096	134,121	+0.32(+3.66%)
Mar 08, 2022	9.070	9.070	8.695	8.775	300,807	-0.18(-1.99%)
Mar 07, 2022	8.927	9.078	8.873	8.953	67,211	+0.10(+1.11%)
Mar 04, 2022	8.864	8.989	8.837	8.855	90,875	+0.04(+0.51%)
Mar 03, 2022	9.034	9.034	8.650	8.811	68,624	-0.18(-1.99%)
Mar 02, 2022	8.436	9.025	8.436	8.989	94,213	+0.39(+4.57%)

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.