NYSE:CGAU | Historical Stock Price | Centerra Gold Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$1.89$3.84$7.81$15.86$32.232008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.03$4.032,900——
2013-12-30$4.02$4.020——
2013-12-27$4.02$4.020——
2013-12-26$4.02$4.02600——
2013-12-24$3.75$3.750——
2013-12-23$3.75$3.750——
2013-12-20$3.75$3.751,000——
2013-12-19$3.79$3.7925,000——
2013-12-18$3.76$3.761,100——
2013-12-17$3.59$3.59500——
2013-12-16$3.74$3.741,500——
2013-12-13$3.70$3.7015,500——
2013-12-12$3.27$3.270——
2013-12-11$3.27$3.270——
2013-12-10$3.27$3.270——
2013-12-09$3.27$3.270——
2013-12-06$3.27$3.2710,600——
2013-12-05$3.52$3.522,000——
2013-12-04$3.44$3.4453,000——
2013-12-03$3.27$3.27600——
2013-12-02$3.01$3.0111,300——
2013-11-29$2.93$2.930——
2013-11-27$2.93$2.930——
2013-11-26$2.93$2.9366,500——
2013-11-25$2.97$2.97200——
2013-11-22$3.00$3.004,000——
2013-11-21$2.88$2.884,400——
2013-11-20$2.93$2.931,700——
2013-11-19$2.98$2.982,800——
2013-11-18$3.01$3.01900——
2013-11-15$3.02$3.022,600——
2013-11-14$3.17$3.171,000——
2013-11-13$3.14$3.147,300——
2013-11-12$3.17$3.17300——
2013-11-11$3.42$3.420——
2013-11-08$3.42$3.425,500——
2013-11-07$3.71$3.710——
2013-11-06$3.71$3.710——
2013-11-05$3.71$3.71100——
2013-11-04$3.72$3.721,400——
2013-11-01$3.91$3.911,000——
2013-10-31$3.94$3.94100——
2013-10-30$3.90$3.901,700——
2013-10-29$3.87$3.870——
2013-10-28$3.87$3.870——
2013-10-25$3.87$3.873,900——
2013-10-24$3.48$3.482,100——
2013-10-23$4.03$4.035,000——
2013-10-22$5.12$5.124,900——
2013-10-21$4.90$4.90100——
2013-10-18$4.19$4.190——
2013-10-17$4.19$4.190——
2013-10-16$4.19$4.190——
2013-10-15$4.19$4.190——
2013-10-14$4.19$4.19500——
2013-10-11$4.30$4.30100——
2013-10-10$4.53$4.531,000——
2013-10-09$4.46$4.46200——
2013-10-08$4.63$4.63500——
2013-10-07$4.50$4.501,500——
2013-10-04$4.42$4.421,000——
2013-10-03$4.50$4.504,700——
2013-10-02$4.68$4.682,100——
2013-10-01$4.34$4.346,100——
2013-09-30$4.63$4.637,200——
2013-09-27$4.67$4.671,100——
2013-09-26$4.60$4.601,000——
2013-09-25$4.80$4.802,200——
2013-09-24$4.67$4.673,200——
2013-09-23$5.14$5.140——
2013-09-20$5.14$5.140——
2013-09-19$5.14$5.141,100——
2013-09-18$5.36$5.363,000——
2013-09-17$5.22$5.220——
2013-09-16$5.22$5.22900——
2013-09-13$5.61$5.610——
2013-09-12$5.61$5.6119,100——
2013-09-11$6.40$6.400——
2013-09-10$6.40$6.40100——
2013-09-09$6.28$6.28100——
2013-09-06$6.32$6.320——
2013-09-05$6.32$6.320——
2013-09-04$6.32$6.322,900——
2013-09-03$6.17$6.170——
2013-08-30$6.17$6.170——
2013-08-29$6.17$6.170——
2013-08-28$6.17$6.170——
2013-08-27$6.17$6.170——
2013-08-26$6.17$6.170——
2013-08-23$6.17$6.17300——
2013-08-22$6.20$6.203,100——
2013-08-21$6.45$6.450——
2013-08-20$6.45$6.451,200——
2013-08-19$6.03$6.030——
2013-08-16$6.03$6.037,800——
2013-08-15$5.75$5.751,200——
2013-08-14$4.37$4.370——
2013-08-13$4.37$4.370——
2013-08-12$4.37$4.370——
2013-08-09$4.37$4.371,000——
2013-08-08$4.14$4.1420,200——
2013-08-07$3.83$3.830——
2013-08-06$3.83$3.834,800——
2013-08-05$4.52$4.520——
2013-08-02$4.52$4.520——
2013-08-01$4.52$4.520——
2013-07-31$4.52$4.520——
2013-07-30$4.52$4.5213,100——
2013-07-29$4.45$4.450——
2013-07-26$4.45$4.45400——
2013-07-25$4.54$4.540——
2013-07-24$4.54$4.540——
2013-07-23$4.54$4.540——
2013-07-22$4.54$4.541,500——
2013-07-19$3.77$3.770——
2013-07-18$3.77$3.770——
2013-07-17$3.77$3.773,500——
2013-07-16$3.97$3.976,700——
2013-07-15$3.55$3.550——
2013-07-12$3.55$3.552,200——
2013-07-11$3.54$3.5437,300——
2013-07-10$3.30$3.300——
2013-07-09$3.30$3.306,700——
2013-07-08$3.44$3.445,000——
2013-07-05$3.42$3.426,100——
2013-07-03$3.19$3.190——
2013-07-02$3.19$3.197,300——
2013-07-01$3.27$3.279,400——
2013-06-28$3.05$3.055,000——
2013-06-27$2.94$2.942,000——
2013-06-26$2.90$2.901,900——
2013-06-25$3.15$3.151,700——
2013-06-24$3.20$3.20200——
2013-06-21$3.43$3.4314,200——
2013-06-20$3.46$3.4644,600——
2013-06-19$4.10$4.100——
2013-06-18$4.10$4.10200——
2013-06-17$4.10$4.102,000——
2013-06-14$4.36$4.360——
2013-06-13$4.36$4.360——
2013-06-12$4.36$4.361,200——
2013-06-11$4.38$4.38100——
2013-06-10$4.68$4.681,100——
2013-06-07$4.56$4.56900——
2013-06-06$4.78$4.78100——
2013-06-05$4.68$4.686,600——
2013-06-04$4.08$4.081,800——
2013-06-03$3.85$3.8544,100——
2013-05-31$3.68$3.682,912,700——
2013-05-30$3.91$3.911,800——
2013-05-29$3.87$3.87100——
2013-05-28$4.00$4.004,600——
2013-05-24$3.74$3.747,600——
2013-05-23$3.70$3.70700——
2013-05-22$3.71$3.7115,000——
2013-05-21$3.55$3.550——
2013-05-20$3.55$3.5512,300——
2013-05-17$3.66$3.66400——
2013-05-16$3.84$3.8429,800——
2013-05-15$3.97$3.97200——
2013-05-14$4.02$4.02200——
2013-05-13$4.21$4.214,900——
2013-05-10$4.04$4.0431,000——
2013-05-09$4.10$4.1095,600——
2013-05-08$3.78$3.785,100——
2013-05-07$3.82$3.820——
2013-05-06$3.82$3.821,200——
2013-05-03$4.02$4.025,300——
2013-05-02$3.94$3.940——
2013-05-01$3.94$3.94100——
2013-04-30$4.10$4.1011,600——
2013-04-29$4.00$4.004,500——
2013-04-26$4.34$4.340——
2013-04-25$4.34$4.34200——
2013-04-24$4.02$4.02500——
2013-04-23$3.96$3.96200——
2013-04-22$3.80$3.803,100——
2013-04-19$3.62$3.62600——
2013-04-18$3.72$3.725,700——
2013-04-17$4.01$4.01600——
2013-04-16$4.31$4.31700——
2013-04-15$4.27$4.2742,100——
2013-04-12$4.95$4.9510,800——
2013-04-11$5.55$5.55200——
2013-04-10$5.62$5.620——
2013-04-09$5.62$5.62100——
2013-04-08$5.83$5.830——
2013-04-05$5.83$5.831,700——
2013-04-04$5.27$5.2751,500——
2013-04-03$5.48$5.486,200——
2013-04-02$6.07$6.070——
2013-04-01$6.07$6.070——
2013-03-28$6.07$6.070——
2013-03-27$6.07$6.076,700——
2013-03-26$5.96$5.962,700——
2013-03-25$6.23$6.231,200——
2013-03-22$6.22$6.22700——
2013-03-21$6.25$6.252,100——
2013-03-20$6.04$6.040——
2013-03-19$6.04$6.0410,000——
2013-03-18$6.32$6.32300——
2013-03-15$6.40$6.4011,100——
2013-03-14$6.48$6.485,200——
2013-03-13$6.40$6.40300——
2013-03-12$6.34$6.34800——
2013-03-11$6.27$6.27500——
2013-03-08$6.65$6.6512,000——
2013-03-07$6.27$6.270——
2013-03-06$6.27$6.277,200——
2013-03-05$5.92$5.923,400——
2013-03-04$6.68$6.680——
2013-03-01$6.68$6.68100——
2013-02-28$6.49$6.496,900——
2013-02-27$6.44$6.4412,100——
2013-02-26$6.66$6.661,500——
2013-02-25$6.64$6.64100——
2013-02-22$6.75$6.751,600——
2013-02-21$7.50$7.501,000——
2013-02-20$7.49$7.49200——
2013-02-19$7.48$7.4810,300——
2013-02-15$7.96$7.960——
2013-02-14$7.96$7.96100——
2013-02-13$8.04$8.042,500——
2013-02-12$8.19$8.190——
2013-02-11$8.19$8.19500——
2013-02-08$8.22$8.220——
2013-02-07$8.22$8.225,500——
2013-02-06$8.26$8.262,500——
2013-02-05$8.32$8.320——
2013-02-04$8.32$8.32400——
2013-02-01$9.07$9.07100——
2013-01-31$8.83$8.834,600——
2013-01-30$8.76$8.76400——
2013-01-29$8.55$8.551,500——
2013-01-28$8.67$8.67600——
2013-01-25$8.81$8.810——
2013-01-24$8.81$8.81600——
2013-01-23$8.60$8.6029,400——
2013-01-22$9.44$9.444,000——
2013-01-18$9.80$9.80200——
2013-01-17$9.29$9.290——
2013-01-16$9.29$9.290——
2013-01-15$9.29$9.290——
2013-01-14$9.29$9.29100——
2013-01-11$9.25$9.25200——
2013-01-10$9.36$9.3614,600——
2013-01-09$9.18$9.185,100——
2013-01-08$9.22$9.22400——
2013-01-07$9.40$9.400——
2013-01-04$9.40$9.401,700——
2013-01-03$9.82$9.821,500——
2013-01-02$9.01$9.010——