Centerra Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.270 | 8.270 | 8.270 | 8.270 | 7.983 | 2,704 |
| 2024-11-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.327 | 846 |
| 2024-11-06 | 8.390 | 8.390 | 8.350 | 8.350 | 7.993 | 4,248 |
| 2024-11-05 | 8.960 | 8.960 | 8.920 | 8.930 | 8.547 | 5,201 |
| 2024-11-01 | 9.080 | 9.390 | 9.080 | 9.230 | 8.835 | 16,485 |
| 2024-10-25 | 10.360 | 10.360 | 10.360 | 10.360 | 9.916 | 3,087 |
| 2024-10-22 | 10.575 | 10.575 | 10.575 | 10.575 | 10.122 | 5,101 |
| 2024-10-04 | 9.795 | 9.835 | 9.793 | 9.835 | 9.414 | 5,787 |
| 2024-09-27 | 10.160 | 10.160 | 10.160 | 10.160 | 9.725 | 3,983 |
| 2024-09-13 | 9.390 | 9.390 | 9.390 | 9.390 | 8.988 | 924 |
| 2024-09-04 | 9.040 | 9.040 | 9.040 | 9.040 | 8.653 | 12,355 |
| 2024-08-16 | 9.665 | 9.665 | 9.665 | 9.665 | 9.251 | 4,294 |
| 2024-08-06 | 8.760 | 8.760 | 8.760 | 8.760 | 8.324 | 4,402 |
| 2024-08-02 | 9.750 | 9.765 | 9.220 | 9.250 | 8.790 | 6,264 |
| 2024-07-25 | 8.855 | 8.855 | 8.855 | 8.855 | 8.414 | 8,696 |
| 2024-07-19 | 9.090 | 9.090 | 9.020 | 9.020 | 8.571 | 7,339 |
| 2024-06-11 | 9.265 | 9.265 | 9.265 | 9.265 | 8.804 | 770 |
| 2024-06-04 | 9.200 | 9.200 | 9.200 | 9.200 | 8.742 | 10,186 |
| 2024-05-15 | 9.005 | 9.010 | 9.005 | 9.010 | 8.496 | 945 |
| 2024-05-14 | 9.150 | 9.150 | 9.150 | 9.150 | 8.628 | 612 |
| 2024-05-02 | 8.410 | 8.410 | 8.410 | 8.410 | 7.931 | 134 |
| 2024-05-01 | 8.385 | 8.385 | 8.380 | 8.380 | 7.902 | 1,897 |
| 2024-04-22 | 8.500 | 8.505 | 8.460 | 8.460 | 7.978 | 12,584 |
| 2024-04-18 | 8.360 | 8.360 | 8.360 | 8.360 | 7.883 | 801 |
| 2024-04-16 | 8.110 | 8.110 | 8.110 | 8.110 | 7.648 | 3,150 |
| 2024-04-09 | 8.380 | 8.380 | 8.380 | 8.380 | 7.902 | 1,116 |
| 2024-04-08 | 8.245 | 8.255 | 8.205 | 8.205 | 7.737 | 791 |
| 2024-04-05 | 8.450 | 8.450 | 8.445 | 8.450 | 7.968 | 18,129 |
| 2024-03-06 | 7.400 | 7.400 | 7.400 | 7.400 | 6.920 | 2 |
| 2024-02-23 | 6.800 | 6.850 | 6.800 | 6.850 | 6.406 | 302 |
| 2024-02-22 | 7.070 | 7.070 | 7.060 | 7.060 | 6.602 | 11 |
| 2024-02-14 | 6.430 | 6.590 | 6.430 | 6.510 | 6.088 | 11,077 |
| 2024-02-13 | 6.400 | 6.400 | 6.260 | 6.260 | 5.854 | 19,851 |
| 2024-02-08 | 7.040 | 7.040 | 7.040 | 7.040 | 6.584 | 574 |
| 2024-01-23 | 7.260 | 7.260 | 7.260 | 7.260 | 6.789 | 2,736 |
| 2024-01-08 | 7.510 | 7.510 | 7.510 | 7.510 | 7.023 | 262 |
| 2024-01-04 | 7.526 | 7.526 | 7.526 | 7.526 | 7.038 | 4,500 |
| 2023-12-29 | 7.860 | 7.860 | 7.860 | 7.860 | 7.351 | 400 |
| 2023-11-14 | 7.580 | 7.580 | 7.580 | 7.580 | 7.089 | 800 |
| 2023-11-06 | 8.312 | 8.312 | 8.312 | 8.312 | 7.701 | 3,598 |
| 2023-11-03 | 8.050 | 8.050 | 8.050 | 8.050 | 7.459 | 200 |
| 2023-10-06 | 6.335 | 6.335 | 6.335 | 6.335 | 5.870 | 5,300 |
| 2023-10-03 | 6.290 | 6.290 | 6.290 | 6.290 | 5.828 | 330 |
| 2023-09-29 | 6.635 | 6.635 | 6.635 | 6.635 | 6.148 | 1,407 |
| 2023-09-27 | 6.685 | 6.685 | 6.685 | 6.685 | 6.194 | 1,986 |
| 2023-09-21 | 7.080 | 7.080 | 7.080 | 7.080 | 6.560 | 200 |
| 2023-09-18 | 7.540 | 7.540 | 7.540 | 7.540 | 6.986 | 200 |
| 2023-09-08 | 7.790 | 7.790 | 7.790 | 7.790 | 7.218 | 300 |
| 2023-08-04 | 8.050 | 8.050 | 8.050 | 8.050 | 7.392 | 400 |
| 2023-08-03 | 7.910 | 7.910 | 7.910 | 7.910 | 7.263 | 200 |
| 2023-06-20 | 8.035 | 8.035 | 8.035 | 8.035 | 7.378 | 800 |
| 2023-06-09 | 7.945 | 7.945 | 7.945 | 7.945 | 7.295 | 4,680 |
| 2023-05-31 | 8.400 | 8.400 | 8.090 | 8.100 | 7.438 | 2,977 |
| 2023-05-18 | 7.035 | 7.110 | 7.035 | 7.110 | 6.472 | 1,300 |
| 2023-05-17 | 7.400 | 7.430 | 7.400 | 7.430 | 6.763 | 1,900 |
| 2023-05-16 | 7.550 | 7.605 | 7.550 | 7.600 | 6.918 | 2,500 |
| 2023-05-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.827 | 5,509 |
| 2023-04-20 | 9.685 | 9.860 | 9.685 | 9.860 | 8.975 | 2,310 |
| 2023-04-13 | 10.255 | 10.255 | 10.255 | 10.255 | 9.335 | 349 |
| 2023-04-11 | 9.760 | 9.760 | 9.730 | 9.730 | 8.857 | 665 |
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.