Centerra Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.740	9.760	9.280	9.290	9.047	880,600
2025-05-09	10.010	10.180	9.960	10.150	9.884	699,200
2025-05-08	9.880	10.030	9.800	9.880	9.621	831,400
2025-05-07	10.130	10.160	9.970	10.080	9.816	596,700
2025-05-06	9.290	10.370	9.240	10.330	10.059	1,261,100
2025-05-05	9.070	9.120	8.860	8.930	8.696	331,200
2025-05-02	8.950	8.950	8.690	8.820	8.589	400,000
2025-05-01	8.960	8.960	8.720	8.850	8.618	531,100
2025-04-30	9.080	9.250	9.080	9.230	8.988	789,600
2025-04-29	9.160	9.290	9.130	9.140	8.901	341,200
2025-04-28	9.120	9.260	9.100	9.240	8.998	457,700
2025-04-25	9.140	9.390	9.120	9.180	8.940	545,000
2025-04-24	9.450	9.450	9.210	9.310	9.066	719,500
2025-04-23	9.130	9.340	9.030	9.280	9.037	834,600
2025-04-22	9.760	9.790	9.390	9.450	9.203	530,800
2025-04-21	9.890	9.910	9.600	9.740	9.485	428,800
2025-04-17	9.710	9.710	9.520	9.550	9.300	626,500
2025-04-16	9.790	9.930	9.650	9.750	9.495	593,200
2025-04-15	9.500	9.550	9.350	9.540	9.290	976,200
2025-04-14	9.150	9.460	9.000	9.370	9.125	612,100
2025-04-11	9.040	9.300	9.040	9.190	8.949	572,100
2025-04-10	8.520	8.880	8.510	8.740	8.511	666,300
2025-04-09	8.170	8.650	7.990	8.520	8.297	652,800
2025-04-08	8.260	8.270	7.790	7.880	7.674	573,500
2025-04-07	7.820	8.370	7.720	8.000	7.791	1,016,100
2025-04-04	8.550	8.650	7.930	7.980	7.771	1,100,900
2025-04-03	8.460	8.950	8.440	8.760	8.531	639,800
2025-04-02	8.870	9.000	8.860	8.990	8.755	397,200
2025-04-01	9.120	9.130	8.880	8.990	8.755	541,400
2025-03-31	9.110	9.220	8.820	9.130	8.891	776,000
2025-03-28	9.230	9.350	9.070	9.090	8.852	507,000
2025-03-27	9.120	9.230	9.030	9.180	8.940	411,400
2025-03-26	9.100	9.130	8.890	8.990	8.755	607,300
2025-03-25	8.850	9.260	8.810	9.040	8.803	729,900
2025-03-24	8.780	8.880	8.730	8.750	8.521	1,322,100
2025-03-21	8.850	8.920	8.690	8.740	8.511	1,443,600
2025-03-20	8.820	9.030	8.680	8.950	8.716	849,300
2025-03-19	8.770	9.010	8.660	8.930	8.696	678,300
2025-03-18	8.700	8.930	8.590	8.780	8.550	1,335,600
2025-03-17	8.370	8.530	8.340	8.530	8.307	799,800
2025-03-14	8.500	8.530	8.270	8.370	8.151	925,400
2025-03-13	8.100	8.450	8.050	8.400	8.180	1,522,700
2025-03-12	8.130	8.150	8.010	8.120	7.839	951,100
2025-03-11	8.040	8.280	8.040	8.160	7.878	922,500
2025-03-10	8.210	8.240	7.900	7.930	7.656	1,121,300
2025-03-07	8.370	8.570	8.210	8.290	8.003	775,100
2025-03-06	8.440	8.550	8.380	8.450	8.158	664,900
2025-03-05	8.270	8.610	8.180	8.490	8.196	625,400
2025-03-04	8.330	8.430	8.050	8.260	7.974	755,000
2025-03-03	8.400	8.460	8.240	8.250	7.965	574,400
2025-02-28	8.090	8.310	8.020	8.290	8.003	3,001,200
2025-02-27	8.440	8.490	8.200	8.200	7.916	1,164,800
2025-02-26	8.300	8.640	8.250	8.610	8.312	756,200
2025-02-25	8.700	8.710	8.340	8.500	8.206	1,171,800
2025-02-24	8.830	8.830	8.520	8.730	8.428	1,549,900
2025-02-21	8.860	9.730	8.760	8.780	8.476	1,549,900
2025-02-20	9.180	9.490	9.170	9.410	9.085	900,900
2025-02-19	9.070	9.180	9.000	9.170	8.853	449,500
2025-02-18	9.160	9.220	9.060	9.140	8.824	964,300
2025-02-14	9.290	9.460	9.020	9.040	8.727	413,400

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0700 CAD
2026-05-21	0.0700 CAD
2026-03-12	0.0700 CAD
2025-11-13	0.0700 CAD
2025-08-21	0.0700 CAD
2025-05-22	0.0700 CAD
2025-03-13	0.0700 CAD
2024-11-18	0.3500 CAD
2024-11-13	0.0700 CAD
2024-08-16	0.3500 CAD
2024-08-15	0.0700 CAD
2024-05-29	0.0700 CAD
2024-05-13	0.3500 CAD
2024-03-12	0.0700 CAD
2024-02-22	0.3500 CAD
2023-11-20	0.3500 CAD
2023-11-14	0.0700 CAD
2023-08-14	0.0700 CAD
2023-05-26	0.0700 CAD
2023-05-15	0.3500 CAD
2023-03-13	0.0700 CAD
2023-02-21	0.3250 CAD
2022-11-17	0.0700 CAD
2022-08-24	0.0700 CAD
2022-08-08	0.3250 CAD
2022-05-17	0.0700 CAD
2022-05-09	0.3250 CAD
2022-03-10	0.0700 CAD
2022-02-14	0.2500 CAD
2021-11-18	0.0700 CAD
2021-11-08	0.2500 CAD
2021-08-24	0.0700 CAD
2021-08-09	0.2500 CAD
2021-05-26	0.0500 CAD
2021-05-10	0.2500 CAD
2021-03-15	0.0500 CAD
2021-02-12	0.2500 CAD
2020-11-19	0.0500 CAD
2020-11-09	0.2500 CAD
2020-08-13	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.