Centerra Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.620	23.840	23.620	23.840	23.784	2,540
2026-07-21	22.160	22.350	22.150	22.350	22.298	318
2026-07-20	21.350	21.350	21.350	21.350	21.300	441
2026-07-17	21.130	21.130	21.090	21.110	21.061	14,805
2026-07-16	21.220	21.220	21.220	21.220	21.170	6,236
2026-07-15	22.150	22.150	21.870	21.870	21.819	394
2026-07-14	23.070	23.480	23.070	23.480	23.425	2,337
2026-07-09	22.830	22.830	22.830	22.830	22.777	416
2026-07-08	22.200	22.490	22.200	22.350	22.298	10,825
2026-07-07	22.780	22.780	22.780	22.780	22.727	6,875
2026-07-06	23.520	23.520	23.520	23.520	23.465	1,272
2026-07-02	22.970	23.640	22.700	23.640	23.585	10,864
2026-06-30	22.940	22.940	22.940	22.940	22.886	660
2026-06-29	22.510	22.600	22.510	22.600	22.547	472
2026-06-26	22.850	22.850	22.850	22.850	22.797	156
2026-06-25	22.860	22.860	22.270	22.460	22.407	1,511
2026-06-24	22.230	22.230	22.230	22.230	22.178	1,551
2026-06-23	22.360	23.190	22.360	22.970	22.916	6,041
2026-06-22	22.930	22.930	22.930	22.930	22.876	1,015
2026-06-19	23.010	23.010	23.010	23.010	22.956	3
2026-06-18	24.520	24.520	24.480	24.480	24.423	7,740
2026-06-17	25.170	25.680	25.170	25.680	25.620	26,361
2026-06-16	24.120	24.600	24.050	24.600	24.542	1,267
2026-06-15	23.910	24.180	23.850	23.850	23.794	8,984
2026-06-12	22.340	22.670	22.340	22.670	22.617	591
2026-06-11	20.910	20.970	20.910	20.970	20.921	3,529
2026-06-10	20.660	21.280	20.660	20.745	20.696	5,233
2026-06-09	21.760	21.760	20.790	20.790	20.741	7,192
2026-06-08	21.680	21.680	21.680	21.680	21.629	15,889
2026-06-05	22.940	22.940	21.660	21.660	21.609	6,013
2026-06-04	23.520	23.830	23.510	23.510	23.455	540
2026-06-03	23.650	23.650	23.500	23.510	23.455	593
2026-06-02	24.000	24.010	24.000	24.010	23.954	2,902
2026-06-01	23.390	23.980	23.390	23.730	23.674	8,696
2026-05-29	23.670	24.570	23.500	24.380	24.323	20,153
2026-05-28	23.760	23.760	23.760	23.760	23.704	559
2026-05-27	23.540	23.540	23.510	23.510	23.455	1,352
2026-05-26	23.730	24.000	23.650	24.000	23.944	3,492
2026-05-22	22.640	23.030	22.630	23.030	22.976	6,332
2026-05-21	22.450	22.580	22.450	22.580	22.527	1,176
2026-05-20	22.920	22.920	22.920	22.920	22.797	2,052
2026-05-19	23.010	23.010	22.250	22.420	22.299	19,199
2026-05-15	25.310	25.310	23.520	23.520	23.393	45,823
2026-05-14	26.000	26.000	26.000	26.000	25.860	1,268
2026-05-13	25.690	25.900	25.690	25.900	25.760	3,149
2026-05-12	25.070	25.620	24.750	24.960	24.826	2,737
2026-05-11	25.200	25.730	25.110	25.670	25.532	36,120
2026-05-08	24.520	25.120	24.520	25.120	24.985	7,237
2026-05-07	25.160	25.630	25.160	25.630	25.492	14,222
2026-05-06	23.860	24.900	23.860	24.900	24.766	7,868
2026-05-05	23.110	23.270	22.950	22.950	22.826	2,810
2026-05-01	23.260	23.260	23.190	23.190	23.065	2,280
2026-04-30	24.650	24.650	23.940	23.940	23.811	4,839
2026-04-29	24.630	24.630	24.390	24.390	24.259	2,675
2026-04-28	24.750	25.160	24.300	24.300	24.169	7,059
2026-04-27	25.890	25.890	25.810	25.810	25.671	12,471
2026-04-24	25.550	25.990	25.550	25.990	25.850	1,164
2026-04-23	25.360	25.730	25.360	25.730	25.591	2,570
2026-04-22	26.000	26.000	25.710	25.710	25.571	6,656
2026-04-21	26.980	26.980	25.390	25.670	25.532	5,101

← NewerPage 2 of 7 · 418 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
2024-11-13	0.0700 CAD
2024-08-15	0.0700 CAD
2024-05-29	0.0700 CAD
2024-03-12	0.0700 CAD
2023-11-14	0.0700 CAD
2023-08-14	0.0700 CAD
2023-05-25	0.0700 CAD
2023-03-13	0.0700 CAD
2022-11-17	0.0700 CAD
2022-08-24	0.0700 CAD
2022-05-17	0.0700 CAD
2022-03-10	0.0700 CAD
2021-11-18	0.0700 CAD
2021-08-24	0.0700 CAD
2021-05-26	0.0500 CAD
2021-03-15	0.0500 CAD
2020-11-19	0.0500 CAD
2020-08-13	0.0500 CAD
2020-05-20	0.0400 CAD
2020-04-07	0.0400 CAD

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