Centerra Gold

CG
🏛️ canada →
15.67
Last Update: 2025-10-01
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
2024-12-31 8.05 8.20 8.02 8.17 0.0M
2024-12-30 8.07 8.08 7.92 8.01 0.0M
2024-12-27 8.01 8.17 7.97 8.16 0.0M
2024-12-24 8.06 8.12 8.06 8.11 0.0M
2024-12-23 8.17 8.21 8.10 8.16 0.0M
2024-12-20 8.09 8.36 8.09 8.19 0.1M
2024-12-19 8.12 8.19 8.04 8.18 0.1M
2024-12-18 8.31 8.45 8.11 8.12 0.0M
2024-12-17 8.42 8.47 8.31 8.41 0.1M
2024-12-16 8.28 8.62 8.26 8.51 0.1M
2024-12-13 8.33 8.35 8.16 8.29 0.1M
2024-12-12 8.38 8.50 8.37 8.38 0.0M
2024-12-11 8.50 8.67 8.50 8.60 0.1M
2024-12-10 8.58 8.65 8.47 8.49 0.0M
2024-12-09 8.48 8.69 8.45 8.55 0.1M
2024-12-06 8.41 8.41 8.25 8.25 0.1M
2024-12-05 8.62 8.65 8.38 8.40 0.1M
2024-12-04 8.70 8.78 8.49 8.51 0.1M
2024-12-03 8.48 8.73 8.45 8.68 0.0M
2024-12-02 8.33 8.40 8.27 8.35 0.0M
2024-11-29 8.51 8.57 8.41 8.44 0.2M
2024-11-28 8.39 8.40 8.35 8.38 0.0M
2024-11-27 8.35 8.46 8.29 8.40 0.1M
2024-11-26 8.30 8.36 8.27 8.30 0.0M
2024-11-25 8.45 8.45 8.30 8.33 0.0M
2024-11-22 8.83 8.83 8.70 8.72 0.0M
2024-11-21 8.58 8.75 8.58 8.74 0.1M
2024-11-20 8.35 8.49 8.33 8.47 0.0M
2024-11-19 8.41 8.47 8.35 8.43 0.1M
2024-11-18 8.39 8.45 8.30 8.33 0.1M
2024-11-15 8.19 8.33 8.13 8.15 0.1M
2024-11-14 8.24 8.30 8.17 8.23 0.1M
2024-11-13 8.65 8.65 8.25 8.27 0.1M
2024-11-12 8.68 8.68 8.39 8.57 0.1M
2024-11-11 8.66 8.84 8.49 8.64 0.1M
2024-11-08 8.87 9.02 8.87 9.00 0.1M
2024-11-07 8.75 9.07 8.72 9.00 0.1M
2024-11-06 8.47 8.75 8.31 8.65 0.1M
2024-11-05 8.85 9.14 8.78 8.80 0.1M
2024-11-04 9.03 9.03 8.80 8.85 0.1M
2024-11-01 9.21 9.52 9.05 9.11 0.2M
2024-10-31 10.07 10.10 9.70 9.84 0.1M
2024-10-30 10.25 10.25 9.92 10.08 0.1M
2024-10-29 10.07 10.21 10.01 10.18 0.1M
2024-10-28 10.01 10.13 9.94 9.97 0.1M
2024-10-25 10.26 10.28 10.07 10.08 0.0M
2024-10-24 10.30 10.40 10.11 10.39 0.1M
2024-10-23 10.35 10.38 10.26 10.32 0.1M
2024-10-22 10.52 10.58 10.41 10.49 0.1M
2024-10-21 10.48 10.56 10.38 10.44 0.0M
2024-10-18 10.06 10.38 10.04 10.32 0.1M
2024-10-17 9.92 10.00 9.84 9.89 0.1M
2024-10-16 9.95 10.05 9.85 9.85 0.0M
2024-10-15 9.80 9.87 9.71 9.86 0.0M
2024-10-11 9.74 9.88 9.73 9.78 0.0M
2024-10-10 9.47 9.79 9.44 9.73 0.1M
2024-10-09 9.34 9.40 9.15 9.40 0.0M
2024-10-08 9.38 9.41 9.30 9.40 0.0M
2024-10-07 9.63 9.63 9.36 9.45 0.1M
2024-10-04 9.77 9.91 9.67 9.67 0.1M
2024-10-03 9.67 9.87 9.64 9.80 0.1M
2024-10-02 9.82 9.82 9.64 9.77 0.0M
2024-10-01 9.83 9.83 9.65 9.78 0.1M
2024-09-30 9.88 9.88 9.56 9.71 0.1M
2024-09-27 10.39 10.42 10.01 10.02 0.1M
2024-09-26 10.26 10.53 10.21 10.48 0.1M
2024-09-25 10.06 10.18 10.02 10.09 0.1M
2024-09-24 9.68 10.18 9.68 10.05 0.3M
2024-09-23 9.50 9.86 9.47 9.66 0.1M
2024-09-20 9.48 9.64 9.38 9.48 0.1M
2024-09-19 9.35 9.41 9.29 9.37 0.1M
2024-09-18 9.46 9.66 9.20 9.22 0.1M
2024-09-17 9.24 9.42 9.24 9.37 0.1M
2024-09-16 9.32 9.39 9.20 9.35 0.3M
2024-09-13 9.58 9.59 9.30 9.36 0.1M
2024-09-12 9.19 9.57 9.19 9.47 0.2M
2024-09-11 8.95 9.03 8.80 9.00 0.1M
2024-09-10 8.77 9.02 8.75 9.01 0.1M
2024-09-09 8.71 8.83 8.70 8.77 0.1M
2024-09-06 9.01 9.06 8.57 8.68 0.1M
2024-09-05 9.07 9.21 9.05 9.06 0.5M
2024-09-04 9.04 9.06 8.89 8.93 0.0M
2024-09-03 9.41 9.44 8.90 9.04 0.1M
2024-08-30 9.60 9.71 9.52 9.56 0.0M
2024-08-29 9.61 9.71 9.61 9.66 0.0M
2024-08-28 9.84 9.84 9.52 9.61 0.0M
2024-08-27 9.91 9.94 9.83 9.87 0.0M
2024-08-26 9.94 10.01 9.72 10.00 0.1M
2024-08-23 10.04 10.15 9.87 9.89 0.0M
2024-08-22 10.04 10.09 9.84 9.92 0.0M
2024-08-21 10.07 10.17 9.99 10.17 0.0M
2024-08-20 10.04 10.15 9.97 10.03 0.0M
2024-08-19 9.82 10.03 9.79 9.95 0.1M
2024-08-16 9.48 9.84 9.48 9.83 0.0M
2024-08-15 9.55 9.56 9.30 9.44 0.0M
2024-08-14 9.66 9.71 9.53 9.54 0.1M
2024-08-13 9.19 9.60 9.19 9.57 0.1M
2024-08-12 8.95 9.33 8.95 9.21 0.1M
2024-08-09 8.99 8.99 8.84 8.90 0.0M
2024-08-08 8.75 9.05 8.64 8.99 0.1M
2024-08-07 8.83 8.84 8.59 8.65 0.1M
2024-08-06 8.61 8.95 8.33 8.77 0.1M
2024-08-02 9.60 9.86 9.15 9.27 0.1M
2024-08-01 9.24 9.25 8.92 9.09 0.0M
2024-07-31 9.29 9.34 9.21 9.27 0.1M
2024-07-30 9.19 9.30 9.06 9.22 0.1M
2024-07-29 9.14 9.24 9.02 9.18 0.0M
2024-07-26 9.05 9.17 8.96 9.09 0.1M
2024-07-25 8.84 9.10 8.82 8.96 0.6M
2024-07-24 9.31 9.40 9.04 9.04 0.1M
2024-07-23 9.20 9.25 9.17 9.23 0.0M
2024-07-22 9.05 9.29 9.05 9.21 0.1M
2024-07-19 8.96 9.11 8.90 9.04 0.1M
2024-07-18 9.28 9.33 9.14 9.18 0.0M
2024-07-17 9.55 9.55 9.33 9.43 0.3M
2024-07-16 9.47 9.70 9.40 9.58 0.6M
2024-07-15 9.43 9.57 9.41 9.41 0.1M
2024-07-12 9.55 9.63 9.46 9.58 0.1M
2024-07-11 9.64 9.65 9.16 9.64 0.1M
2024-07-10 9.38 9.38 9.15 9.17 0.1M
2024-07-09 9.23 9.35 9.23 9.33 0.1M
2024-07-08 9.23 9.33 9.14 9.28 0.1M
2024-07-05 9.26 9.38 9.25 9.32 0.1M
2024-07-04 9.22 9.28 9.18 9.18 0.0M
2024-07-03 9.33 9.38 9.04 9.19 0.1M
2024-07-02 9.29 9.30 9.02 9.20 0.1M
2024-06-28 9.45 9.45 9.15 9.19 0.0M
2024-06-27 9.47 9.55 9.39 9.45 0.1M
2024-06-26 9.20 9.33 9.20 9.33 0.1M
2024-06-25 9.46 9.50 9.18 9.31 0.2M
2024-06-24 9.47 9.59 9.48 9.58 0.0M
2024-06-21 9.58 9.59 9.40 9.47 0.1M
2024-06-20 9.37 9.61 9.36 9.58 0.1M
2024-06-19 9.27 9.35 9.19 9.35 0.0M
2024-06-18 9.15 9.36 9.13 9.31 0.1M
2024-06-17 9.32 9.31 9.14 9.21 0.1M
2024-06-14 9.27 9.44 9.24 9.38 0.1M
2024-06-13 9.27 9.38 9.17 9.23 0.0M
2024-06-12 9.57 9.57 9.26 9.28 0.0M
2024-06-11 9.29 9.39 9.24 9.37 0.1M
2024-06-10 9.19 9.41 9.09 9.39 0.1M
2024-06-07 9.47 9.48 9.08 9.17 0.7M
2024-06-06 9.55 9.88 9.55 9.75 0.7M
2024-06-05 9.37 9.52 9.28 9.51 0.1M
2024-06-04 9.44 9.43 9.12 9.30 0.1M
2024-06-03 9.41 9.56 9.29 9.55 0.1M
2024-05-31 9.56 9.62 9.30 9.37 0.1M
2024-05-30 9.54 9.64 9.46 9.46 0.1M
2024-05-29 9.71 9.82 9.54 9.60 0.1M
2024-05-28 9.93 9.91 9.71 9.84 0.1M
2024-05-27 9.64 9.81 9.63 9.79 0.0M
2024-05-24 9.64 9.71 9.52 9.59 0.1M
2024-05-23 9.53 9.65 9.35 9.46 0.1M
2024-05-22 10.03 10.03 9.50 9.53 0.1M
2024-05-21 9.91 10.24 9.82 10.24 0.1M
2024-05-17 9.60 9.93 9.60 9.81 0.2M
2024-05-16 9.04 9.52 9.04 9.48 0.1M
2024-05-15 9.04 9.24 8.95 9.14 0.1M
2024-05-14 9.07 9.15 8.87 8.89 0.1M
2024-05-13 8.97 8.99 8.80 8.88 0.0M
2024-05-10 9.10 9.12 8.97 9.02 0.1M
2024-05-09 8.98 9.06 8.95 9.00 0.1M
2024-05-08 8.85 9.03 8.84 8.97 0.0M
2024-05-07 8.75 8.97 8.75 8.92 0.6M
2024-05-06 8.56 8.75 8.56 8.72 0.1M
2024-05-03 8.32 8.42 8.22 8.37 0.0M
2024-05-02 8.38 8.41 8.22 8.27 0.0M
2024-05-01 8.45 8.57 8.34 8.44 0.0M
2024-04-30 8.46 8.54 8.38 8.38 0.1M
2024-04-29 8.69 8.72 8.54 8.58 0.1M
2024-04-26 8.63 8.82 8.56 8.68 0.0M
2024-04-25 8.54 8.64 8.44 8.57 0.1M
2024-04-24 8.67 8.73 8.50 8.51 0.1M
2024-04-23 8.24 8.66 8.23 8.66 0.1M
2024-04-22 8.25 8.53 8.19 8.30 0.1M
2024-04-19 8.35 8.51 8.34 8.50 0.1M
2024-04-18 8.47 8.48 8.34 8.35 0.1M
2024-04-17 8.33 8.47 8.26 8.35 0.1M
2024-04-16 8.10 8.29 8.06 8.22 0.1M
2024-04-15 8.34 8.37 8.18 8.27 0.1M
2024-04-12 8.56 8.64 8.19 8.27 0.2M
2024-04-11 8.37 8.39 8.20 8.38 0.0M
2024-04-10 8.03 8.36 8.02 8.29 0.1M
2024-04-09 8.41 8.41 8.22 8.24 0.1M
2024-04-08 8.40 8.47 8.18 8.20 0.1M
2024-04-05 8.32 8.51 8.30 8.35 0.1M
2024-04-04 8.18 8.51 8.16 8.34 0.1M
2024-04-03 8.10 8.22 8.05 8.18 0.1M
2024-04-02 8.11 8.13 8.01 8.10 0.0M
2024-04-01 8.12 8.17 7.99 8.07 0.2M
2024-03-28 7.91 8.01 7.88 8.00 0.0M
2024-03-27 7.94 8.00 7.79 7.88 0.2M
2024-03-26 7.82 7.91 7.74 7.81 0.1M
2024-03-25 7.77 7.84 7.68 7.72 0.0M
2024-03-22 7.69 7.80 7.68 7.70 0.1M
2024-03-21 8.01 8.01 7.80 7.80 0.0M
2024-03-20 7.48 7.87 7.48 7.82 0.1M
2024-03-19 7.60 7.67 7.42 7.48 0.2M
2024-03-18 7.64 7.74 7.64 7.67 0.0M
2024-03-15 7.63 7.78 7.63 7.66 0.1M
2024-03-14 7.80 7.82 7.66 7.68 0.2M
2024-03-13 7.85 7.89 7.76 7.84 0.1M
2024-03-12 7.49 7.64 7.43 7.62 0.0M
2024-03-11 7.60 7.71 7.59 7.65 0.1M
2024-03-08 7.63 7.68 7.54 7.55 0.1M
2024-03-07 7.47 7.66 7.46 7.64 0.3M
2024-03-06 7.40 7.45 7.31 7.43 0.2M
2024-03-05 7.29 7.36 7.19 7.30 0.1M
2024-03-04 7.13 7.23 7.02 7.20 0.1M
2024-03-01 6.86 7.14 6.86 7.00 0.2M
2024-02-29 6.85 7.00 6.79 6.80 0.1M
2024-02-28 6.78 6.89 6.66 6.76 0.1M
2024-02-27 7.03 7.03 6.87 6.91 0.2M
2024-02-26 6.82 7.00 6.74 6.96 0.1M
2024-02-23 6.60 7.02 6.60 6.89 0.1M
2024-02-22 6.98 6.99 6.87 6.95 0.0M
2024-02-21 6.88 7.10 6.80 7.06 0.1M
2024-02-20 7.03 7.03 6.79 6.89 0.1M
2024-02-16 6.85 6.94 6.77 6.86 0.1M
2024-02-15 6.69 6.89 6.69 6.83 0.1M
2024-02-14 6.34 6.59 6.27 6.58 0.1M
2024-02-13 6.67 6.67 6.07 6.12 0.2M
2024-02-12 6.77 6.90 6.76 6.82 0.1M
2024-02-09 6.83 6.94 6.80 6.80 0.1M
2024-02-08 7.07 7.09 6.87 6.87 0.0M
2024-02-07 7.22 7.27 7.05 7.08 0.0M
2024-02-06 7.12 7.32 7.12 7.24 0.0M
2024-02-05 7.11 7.18 7.05 7.12 0.0M
2024-02-02 7.10 7.25 7.10 7.20 0.0M
2024-02-01 7.24 7.30 7.21 7.28 0.0M
2024-01-31 7.20 7.30 7.07 7.09 0.0M
2024-01-30 7.34 7.37 7.23 7.23 0.0M
2024-01-29 7.28 7.30 7.22 7.29 0.0M
2024-01-26 7.38 7.42 7.24 7.24 0.0M
2024-01-25 7.36 7.50 7.31 7.41 0.0M
2024-01-24 7.57 7.57 7.15 7.36 0.1M
2024-01-23 7.28 7.53 7.23 7.52 0.0M
2024-01-22 7.15 7.31 7.15 7.29 0.0M
2024-01-19 7.21 7.23 7.11 7.20 0.1M
2024-01-18 7.18 7.28 7.18 7.27 0.0M
2024-01-17 7.23 7.26 7.16 7.19 0.0M
2024-01-16 7.40 7.52 7.37 7.37 0.0M
2024-01-15 7.70 7.70 7.55 7.59 0.0M
2024-01-12 7.39 7.62 7.39 7.59 0.1M
2024-01-11 7.33 7.36 7.06 7.08 0.1M
2024-01-10 7.39 7.41 7.28 7.31 0.0M
2024-01-09 7.37 7.44 7.34 7.36 0.0M
2024-01-08 7.51 7.58 7.37 7.37 0.1M
2024-01-05 7.62 7.74 7.56 7.64 0.1M
2024-01-04 7.47 7.65 7.43 7.65 0.0M
2024-01-03 7.56 7.63 7.48 7.48 0.0M
2024-01-02 7.92 8.00 7.70 7.73 0.0M