Centerra Gold

CG
🏛️ canada →
15.79
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.78 9.83 9.58 9.74 0.0M
2021-12-30 9.90 9.90 9.75 9.75 0.0M
2021-12-29 9.50 10.01 9.44 9.89 0.1M
2021-12-24 9.84 9.84 9.68 9.69 0.0M
2021-12-23 9.24 9.90 9.24 9.87 0.1M
2021-12-22 9.27 9.33 9.11 9.32 0.0M
2021-12-21 8.89 9.41 8.86 9.31 0.1M
2021-12-20 8.79 8.80 8.66 8.80 0.0M
2021-12-17 9.02 9.03 8.79 8.83 0.0M
2021-12-16 8.94 9.11 8.92 9.00 0.0M
2021-12-15 8.77 8.85 8.62 8.76 0.1M
2021-12-14 8.63 8.88 8.63 8.80 0.0M
2021-12-13 8.81 8.96 8.71 8.85 0.1M
2021-12-10 8.99 9.08 8.87 8.94 0.0M
2021-12-09 8.98 9.03 8.79 8.97 0.1M
2021-12-08 8.99 9.19 8.98 9.13 0.0M
2021-12-07 9.09 9.12 8.99 9.06 0.0M
2021-12-06 8.98 9.15 8.96 9.13 0.1M
2021-12-03 9.08 9.15 8.96 9.06 0.1M
2021-12-02 9.29 9.29 8.97 9.12 0.1M
2021-12-01 9.47 9.66 9.25 9.30 0.1M
2021-11-30 9.29 9.55 9.03 9.41 0.1M
2021-11-29 9.21 9.28 9.06 9.07 0.0M
2021-11-26 9.18 9.27 9.10 9.20 0.0M
2021-11-25 9.35 9.35 9.27 9.32 0.0M
2021-11-24 9.19 9.44 9.17 9.35 0.1M
2021-11-23 9.51 9.59 9.05 9.18 0.2M
2021-11-22 9.79 9.90 9.59 9.73 0.0M
2021-11-19 10.34 10.34 9.83 9.87 0.0M
2021-11-18 10.58 10.61 10.48 10.50 0.0M
2021-11-17 10.58 10.72 10.52 10.64 0.0M
2021-11-16 10.78 10.78 10.48 10.49 0.0M
2021-11-15 10.78 10.86 10.72 10.77 0.0M
2021-11-12 10.75 10.90 10.66 10.80 0.1M
2021-11-11 10.80 10.91 10.72 10.83 0.1M
2021-11-10 10.66 10.72 10.43 10.62 0.1M
2021-11-09 10.48 10.69 10.19 10.57 0.1M
2021-11-08 10.07 10.43 10.00 10.40 0.1M
2021-11-05 9.70 10.10 9.56 10.10 0.0M
2021-11-04 9.85 9.91 9.62 9.71 0.0M
2021-11-03 9.40 9.72 9.34 9.69 0.0M
2021-11-02 9.41 9.50 9.35 9.49 0.0M
2021-11-01 9.23 9.55 9.15 9.49 0.0M
2021-10-29 9.49 9.50 9.23 9.26 0.0M
2021-10-28 9.79 9.85 9.63 9.64 0.0M
2021-10-27 9.88 9.97 9.80 9.84 0.0M
2021-10-26 9.99 9.99 9.78 9.91 0.0M
2021-10-25 9.93 10.05 9.93 10.00 0.0M
2021-10-22 9.88 10.06 9.79 9.90 0.0M
2021-10-21 9.73 9.81 9.59 9.80 0.0M
2021-10-20 9.40 9.80 9.39 9.71 0.0M
2021-10-19 9.47 9.57 9.32 9.42 0.0M
2021-10-18 9.49 9.49 9.30 9.31 0.0M
2021-10-15 9.45 9.64 9.45 9.52 0.0M
2021-10-14 9.67 9.77 9.59 9.66 0.0M
2021-10-13 9.50 9.93 9.50 9.68 0.0M
2021-10-12 9.25 9.38 9.12 9.38 0.0M
2021-10-08 9.49 9.51 9.28 9.29 0.0M
2021-10-07 9.52 9.52 9.21 9.26 0.0M
2021-10-06 9.27 9.60 9.27 9.59 0.0M
2021-10-05 9.01 9.31 9.00 9.31 0.0M
2021-10-04 8.86 9.14 8.80 9.12 0.1M
2021-10-01 8.70 8.88 8.62 8.85 0.0M
2021-09-30 8.52 8.81 8.52 8.64 0.1M
2021-09-29 8.73 8.73 8.48 8.49 0.0M
2021-09-28 8.66 8.86 8.66 8.77 0.1M
2021-09-27 8.78 9.01 8.69 8.82 0.0M
2021-09-24 8.78 8.90 8.74 8.75 0.0M
2021-09-23 9.12 9.12 8.75 8.78 0.1M
2021-09-22 9.45 9.56 9.26 9.29 0.0M
2021-09-21 9.43 9.55 9.28 9.48 0.0M
2021-09-20 9.06 9.34 9.04 9.34 0.0M
2021-09-17 9.01 9.20 9.01 9.12 0.0M
2021-09-16 9.08 9.15 8.85 9.13 0.1M
2021-09-15 9.29 9.38 9.29 9.35 0.0M
2021-09-14 9.31 9.46 9.22 9.33 0.0M
2021-09-13 8.86 9.39 8.81 9.27 0.1M
2021-09-10 8.91 8.96 8.75 8.79 0.0M
2021-09-09 8.93 8.97 8.73 8.91 0.0M
2021-09-08 9.18 9.18 8.95 9.00 0.0M
2021-09-07 9.28 9.31 9.13 9.18 0.0M
2021-09-03 9.33 9.45 9.08 9.35 0.0M
2021-09-02 9.37 9.43 9.20 9.24 0.0M
2021-09-01 9.44 9.54 9.30 9.41 0.0M
2021-08-31 9.54 9.54 9.37 9.45 0.0M
2021-08-30 9.90 9.90 9.48 9.49 0.0M
2021-08-27 9.37 9.93 9.32 9.87 0.1M
2021-08-26 9.41 9.45 9.36 9.40 0.0M
2021-08-25 9.29 9.49 9.24 9.44 0.0M
2021-08-24 9.30 9.43 9.24 9.39 0.0M
2021-08-23 9.09 9.51 9.04 9.44 0.0M
2021-08-20 8.71 8.98 8.66 8.88 0.0M
2021-08-19 8.72 8.83 8.59 8.65 0.0M
2021-08-18 9.04 9.04 8.75 8.84 0.1M
2021-08-17 9.22 9.38 9.04 9.09 0.1M
2021-08-16 9.45 9.56 9.24 9.29 0.0M
2021-08-13 9.27 9.37 9.19 9.30 0.1M
2021-08-12 9.40 9.42 9.04 9.18 0.1M
2021-08-11 9.31 9.88 9.31 9.53 0.1M
2021-08-10 9.12 9.20 8.94 9.06 0.2M
2021-08-09 9.19 9.25 9.10 9.21 0.5M
2021-08-06 9.33 9.50 9.28 9.40 0.5M
2021-08-05 10.00 10.01 9.58 9.59 0.1M
2021-08-04 10.08 10.37 10.08 10.18 0.1M
2021-08-03 10.00 10.12 9.96 10.01 0.3M
2021-07-30 9.75 10.04 9.72 10.03 0.3M
2021-07-29 9.83 9.90 9.71 9.76 0.0M
2021-07-28 9.75 9.76 9.62 9.72 0.0M
2021-07-27 9.55 9.71 9.54 9.69 0.3M
2021-07-26 9.42 9.66 9.42 9.59 0.3M
2021-07-23 9.47 9.48 9.31 9.41 0.4M
2021-07-22 9.51 9.57 9.34 9.46 0.4M
2021-07-21 9.36 9.66 9.36 9.55 0.4M
2021-07-20 9.40 9.61 9.32 9.39 0.0M
2021-07-19 9.12 9.33 9.11 9.27 0.0M
2021-07-16 9.43 9.45 9.15 9.23 0.1M
2021-07-15 9.56 9.56 9.35 9.41 0.0M
2021-07-14 9.42 9.58 9.25 9.48 0.1M
2021-07-13 9.25 9.30 9.05 9.13 0.0M
2021-07-12 9.47 9.49 9.15 9.17 0.1M
2021-07-09 9.48 9.62 9.37 9.53 0.0M
2021-07-08 9.70 9.72 9.22 9.27 0.2M
2021-07-07 9.69 9.74 9.55 9.62 0.1M
2021-07-06 9.71 10.10 9.66 9.80 0.0M
2021-07-05 9.63 9.64 9.58 9.62 0.0M
2021-07-02 9.54 9.77 9.52 9.60 0.0M
2021-06-30 9.51 9.57 9.34 9.45 0.1M
2021-06-29 9.71 9.71 9.48 9.52 0.0M
2021-06-28 9.75 9.83 9.73 9.73 0.0M
2021-06-25 9.71 9.80 9.67 9.75 0.3M
2021-06-24 9.76 9.80 9.66 9.72 0.1M
2021-06-23 9.95 9.95 9.70 9.81 0.0M
2021-06-22 9.74 9.89 9.74 9.85 0.0M
2021-06-21 9.67 9.89 9.67 9.80 0.0M
2021-06-18 9.88 9.95 9.55 9.59 0.1M
2021-06-17 9.63 9.84 9.62 9.82 0.1M
2021-06-16 9.99 10.06 9.78 9.83 0.0M
2021-06-15 9.88 9.94 9.75 9.93 0.1M
2021-06-14 9.81 10.03 9.78 9.95 0.1M
2021-06-11 10.21 10.23 9.98 10.03 0.0M
2021-06-10 9.90 10.10 9.70 10.09 0.0M
2021-06-09 9.76 9.96 9.73 9.86 0.0M
2021-06-08 9.73 9.79 9.63 9.72 0.1M
2021-06-07 9.62 9.75 9.55 9.75 0.1M
2021-06-04 9.57 9.76 9.57 9.67 0.1M
2021-06-03 9.53 9.72 9.42 9.59 0.1M
2021-06-02 9.95 10.03 9.75 9.84 0.1M
2021-06-01 9.79 9.93 9.71 9.92 0.1M
2021-05-31 9.66 9.87 9.66 9.79 0.0M
2021-05-28 9.53 9.85 9.53 9.83 0.1M
2021-05-27 9.60 9.65 9.40 9.62 0.1M
2021-05-26 9.58 9.64 9.41 9.51 0.1M
2021-05-25 9.61 9.62 9.38 9.39 0.1M
2021-05-21 9.41 9.88 9.41 9.84 0.1M
2021-05-20 9.22 9.42 9.22 9.41 0.1M
2021-05-19 9.31 9.48 9.18 9.29 0.1M
2021-05-18 8.83 9.57 8.82 9.36 0.2M
2021-05-17 8.35 9.02 8.35 8.67 0.1M
2021-05-14 8.94 8.96 8.40 8.64 0.2M
2021-05-13 9.19 9.28 8.95 8.97 0.1M
2021-05-12 9.14 9.62 9.00 9.10 0.1M
2021-05-11 8.39 9.41 8.39 9.27 0.1M
2021-05-10 8.40 8.57 8.22 8.27 0.1M
2021-05-07 8.93 9.01 8.26 8.39 0.4M
2021-05-06 11.71 12.21 11.70 11.97 0.0M
2021-05-05 11.58 11.66 11.40 11.57 0.5M
2021-05-04 11.60 11.62 11.59 11.62 0.1M
2021-05-03 11.52 11.89 11.52 11.83 0.1M
2021-04-30 11.34 11.40 11.27 11.29 0.0M
2021-04-29 11.43 11.43 11.27 11.37 0.0M
2021-04-28 11.26 11.63 11.26 11.50 0.1M
2021-04-27 11.52 11.65 11.38 11.42 0.0M
2021-04-26 11.61 11.62 11.45 11.54 0.0M
2021-04-23 11.74 11.77 11.57 11.67 0.0M
2021-04-22 11.93 11.93 11.58 11.67 0.0M
2021-04-21 11.66 12.12 11.57 12.07 0.1M
2021-04-20 11.65 11.80 11.61 11.70 0.2M
2021-04-19 11.82 11.87 11.69 11.69 0.0M
2021-04-16 11.91 12.04 11.83 11.92 0.0M
2021-04-15 11.45 11.90 11.45 11.80 0.0M
2021-04-14 11.63 11.63 11.22 11.24 0.0M
2021-04-13 11.71 11.96 11.63 11.63 0.0M
2021-04-12 11.57 11.66 11.42 11.56 0.0M
2021-04-09 11.73 11.73 11.57 11.62 0.1M
2021-04-08 11.85 11.92 11.68 11.80 0.1M
2021-04-07 11.52 11.67 11.41 11.49 0.1M
2021-04-06 11.58 11.81 11.49 11.60 0.1M
2021-04-05 11.45 11.53 11.29 11.36 0.1M
2021-04-01 11.32 11.65 11.30 11.39 0.1M
2021-03-31 10.97 11.28 10.95 11.13 0.1M
2021-03-30 10.84 11.06 10.76 10.80 0.0M
2021-03-29 10.96 11.18 10.93 11.17 0.0M
2021-03-26 10.88 11.15 10.84 11.09 0.0M
2021-03-25 10.66 10.88 10.66 10.82 0.0M
2021-03-24 11.00 11.00 10.87 10.93 0.0M
2021-03-23 11.23 11.31 10.85 10.95 0.0M
2021-03-22 11.61 11.77 11.27 11.28 0.1M
2021-03-19 12.21 12.21 11.68 11.81 0.1M
2021-03-18 13.29 13.31 12.45 12.49 0.1M
2021-03-17 13.02 13.63 13.01 13.59 0.1M
2021-03-16 12.70 13.05 12.62 13.05 0.0M
2021-03-15 12.48 12.86 12.48 12.78 0.1M
2021-03-12 12.27 12.64 12.24 12.51 0.0M
2021-03-11 12.52 12.71 12.39 12.54 0.0M
2021-03-10 12.71 12.79 12.44 12.45 0.0M
2021-03-09 12.38 12.89 12.38 12.73 0.0M
2021-03-08 12.27 12.40 12.15 12.23 0.1M
2021-03-05 12.41 12.50 12.33 12.46 0.0M
2021-03-04 12.06 12.70 12.06 12.37 0.2M
2021-03-03 11.94 12.15 11.81 12.09 0.1M
2021-03-02 12.14 12.41 12.04 12.31 0.0M
2021-03-01 12.36 12.49 11.98 12.06 0.1M
2021-02-26 13.21 13.21 12.11 12.37 0.1M
2021-02-25 13.59 13.77 13.10 13.42 0.1M
2021-02-24 13.86 14.21 13.60 13.94 0.0M
2021-02-23 14.33 14.50 14.12 14.31 0.0M
2021-02-22 13.59 14.71 13.59 14.65 0.1M
2021-02-19 13.48 13.55 13.31 13.52 0.1M
2021-02-18 13.56 13.66 13.40 13.50 0.0M
2021-02-17 13.42 13.57 13.31 13.53 0.1M
2021-02-16 13.39 13.76 13.39 13.54 0.1M
2021-02-12 13.89 13.89 13.53 13.53 0.1M
2021-02-11 14.27 14.31 13.87 13.96 0.0M
2021-02-10 14.07 14.20 13.87 14.19 0.0M
2021-02-09 13.74 14.11 13.74 14.07 0.0M
2021-02-08 13.71 13.97 13.64 13.73 0.0M
2021-02-05 13.56 13.86 13.42 13.80 0.1M
2021-02-04 13.22 13.64 13.19 13.58 0.1M
2021-02-03 13.62 13.83 13.50 13.77 0.2M
2021-02-02 13.20 13.52 13.02 13.49 0.1M
2021-02-01 13.89 13.91 13.20 13.51 0.1M
2021-01-29 14.00 14.00 13.05 13.25 0.1M
2021-01-28 13.64 14.15 13.56 13.80 0.0M
2021-01-27 13.82 13.82 13.19 13.33 0.1M
2021-01-26 14.13 14.29 13.90 14.07 0.5M
2021-01-25 14.14 14.19 13.88 14.12 0.1M
2021-01-22 13.56 14.05 13.56 13.89 0.0M
2021-01-21 14.00 14.36 14.00 14.22 0.4M
2021-01-20 14.47 14.51 14.20 14.39 0.1M
2021-01-19 14.34 14.47 14.18 14.29 0.0M
2021-01-18 14.47 14.47 14.25 14.28 0.0M
2021-01-15 14.33 14.53 14.33 14.35 0.0M
2021-01-14 14.51 14.70 14.36 14.52 0.0M
2021-01-13 14.27 14.65 14.27 14.55 0.0M
2021-01-12 14.16 14.50 14.16 14.28 0.0M
2021-01-11 14.32 14.49 14.24 14.26 0.0M
2021-01-08 15.13 15.13 14.38 14.55 0.0M
2021-01-07 15.20 15.45 15.03 15.44 0.0M
2021-01-06 14.90 15.32 14.82 15.31 0.0M
2021-01-05 15.45 15.50 15.03 15.06 0.0M
2021-01-04 15.92 15.92 15.35 15.35 0.0M