Centerra Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 9.222 | 9.222 | 9.222 | 9.222 | 8.394 | 460 |
| 2023-03-13 | 8.760 | 8.760 | 8.700 | 8.700 | 7.919 | 5,700 |
| 2023-03-08 | 8.240 | 8.240 | 8.240 | 8.240 | 7.440 | 410 |
| 2023-03-07 | 8.370 | 8.370 | 8.370 | 8.370 | 7.558 | 620 |
| 2023-02-10 | 8.800 | 8.800 | 8.800 | 8.800 | 7.946 | 53 |
| 2023-02-08 | 8.960 | 8.960 | 8.960 | 8.960 | 8.091 | 4,155 |
| 2023-02-07 | 8.705 | 8.790 | 8.705 | 8.790 | 7.937 | 2,650 |
| 2023-02-03 | 8.650 | 8.650 | 8.590 | 8.590 | 7.756 | 540 |
| 2023-01-31 | 8.474 | 8.474 | 8.474 | 8.474 | 7.651 | 200 |
| 2023-01-30 | 8.720 | 8.720 | 8.720 | 8.720 | 7.874 | 81 |
| 2023-01-27 | 8.840 | 8.840 | 8.840 | 8.840 | 7.982 | 560 |
| 2023-01-16 | 8.220 | 8.220 | 8.220 | 8.220 | 7.422 | 300 |
| 2023-01-13 | 8.100 | 8.100 | 8.075 | 8.075 | 7.291 | 600 |
| 2023-01-09 | 7.740 | 7.740 | 7.740 | 7.740 | 6.989 | 20 |
| 2023-01-04 | 7.460 | 7.460 | 7.420 | 7.420 | 6.700 | 3,608 |
| 2022-12-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.185 | 800 |
| 2022-12-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.312 | 50 |
| 2022-12-01 | 7.330 | 7.330 | 7.330 | 7.330 | 6.619 | 4,916 |
| 2022-11-30 | 7.055 | 7.055 | 7.055 | 7.055 | 6.370 | 2,464 |
| 2022-11-22 | 7.080 | 7.080 | 7.040 | 7.040 | 6.357 | 1,880 |
| 2022-11-09 | 6.760 | 6.760 | 6.760 | 6.760 | 6.043 | 570 |
| 2022-11-07 | 6.390 | 6.390 | 6.390 | 6.390 | 5.713 | 50 |
| 2022-10-26 | 6.580 | 6.580 | 6.490 | 6.490 | 5.802 | 110 |
| 2022-10-25 | 6.430 | 6.430 | 6.430 | 6.430 | 5.748 | 310 |
| 2022-10-04 | 6.790 | 6.790 | 6.760 | 6.760 | 6.043 | 443 |
| 2022-10-03 | 6.125 | 6.160 | 6.125 | 6.160 | 5.507 | 210 |
| 2022-09-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.917 | 40 |
| 2022-09-06 | 5.780 | 6.010 | 5.780 | 6.010 | 5.373 | 765 |
| 2022-08-30 | 5.810 | 5.810 | 5.810 | 5.810 | 5.194 | 100 |
| 2022-08-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.319 | 200 |
| 2022-08-10 | 6.415 | 6.520 | 6.415 | 6.520 | 5.760 | 3,309 |
| 2022-08-08 | 8.160 | 8.160 | 8.160 | 8.160 | 7.209 | 400 |
| 2022-07-29 | 7.910 | 7.910 | 7.910 | 7.910 | 6.988 | 200 |
| 2022-07-08 | 7.920 | 8.000 | 7.920 | 8.000 | 7.068 | 405 |
| 2022-05-12 | 10.220 | 10.220 | 10.130 | 10.130 | 8.871 | 700 |
| 2022-05-09 | 10.710 | 10.710 | 10.710 | 10.710 | 9.379 | 381 |
| 2022-05-04 | 11.080 | 11.080 | 11.080 | 11.080 | 9.703 | 269 |
| 2022-05-03 | 11.370 | 11.370 | 11.370 | 11.370 | 9.957 | 550 |
| 2022-04-22 | 12.150 | 12.150 | 12.150 | 12.150 | 10.640 | 390 |
| 2022-03-31 | 12.400 | 12.400 | 12.400 | 12.400 | 10.859 | 153 |
| 2022-03-22 | 12.290 | 12.290 | 12.290 | 12.290 | 10.763 | 100 |
| 2022-03-21 | 12.490 | 12.490 | 12.290 | 12.290 | 10.763 | 400 |
| 2022-03-16 | 12.390 | 12.390 | 12.390 | 12.390 | 10.850 | 200 |
| 2022-03-09 | 12.360 | 12.360 | 12.360 | 12.360 | 10.763 | 2,100 |
| 2022-02-22 | 11.645 | 11.645 | 11.645 | 11.645 | 10.140 | 80,308 |
| 2022-02-18 | 11.350 | 11.350 | 11.350 | 11.350 | 9.883 | 100 |
| 2022-02-16 | 11.110 | 11.110 | 11.110 | 11.110 | 9.674 | 300 |
| 2022-02-11 | 10.880 | 10.880 | 10.880 | 10.880 | 9.474 | 100 |
| 2022-01-27 | 10.160 | 10.160 | 10.160 | 10.160 | 8.847 | 500 |
| 2022-01-04 | 10.890 | 10.960 | 10.890 | 10.960 | 9.544 | 11,446 |
| 2021-12-16 | 9.020 | 9.020 | 9.020 | 9.020 | 7.854 | 250 |
| 2021-12-07 | 9.040 | 9.040 | 9.040 | 9.040 | 7.872 | 300 |
| 2021-11-30 | 9.161 | 9.161 | 9.121 | 9.121 | 7.942 | 520 |
| 2021-11-24 | 9.210 | 9.240 | 9.210 | 9.240 | 8.046 | 200 |
| 2021-11-22 | 9.500 | 9.500 | 9.500 | 9.500 | 8.272 | 116 |
| 2021-11-19 | 10.200 | 10.200 | 10.150 | 10.150 | 8.838 | 500 |
| 2021-11-08 | 10.100 | 10.285 | 9.895 | 10.285 | 8.894 | 50,600 |
| 2021-10-21 | 9.690 | 9.690 | 9.690 | 9.690 | 8.380 | 297 |
← NewerPage 7 of 7 · 418 trading days
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.