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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.59$12.6212,900——
2020-12-30$11.81$12.8614,100——
2020-12-29$11.57$12.6024,000——
2020-12-28$11.60$12.639,800——
2020-12-24$11.83$12.884,300——
2020-12-23$11.82$12.8735,900——
2020-12-22$11.72$12.7615,200——
2020-12-21$11.80$12.85114,700——
2020-12-18$11.87$12.9334,600——
2020-12-17$11.80$12.8539,100——
2020-12-16$10.96$11.9478,600——
2020-12-15$10.42$11.3520,000——
2020-12-14$9.99$10.8819,800——
2020-12-11$10.42$11.354,700——
2020-12-10$10.44$11.3722,300——
2020-12-09$10.36$11.2876,300——
2020-12-08$10.76$11.7216,700——
2020-12-07$10.80$11.7667,500——
2020-12-04$10.76$11.7217,000——
2020-12-03$10.50$11.4448,400——
2020-12-02$10.57$11.5181,000——
2020-12-01$10.39$11.3268,400——
2020-11-30$9.81$10.6825,000——
2020-11-27$9.42$10.2652,300——
2020-11-25$9.35$10.1815,500——
2020-11-24$9.07$9.8816,200——
2020-11-23$9.33$10.1615,900——
2020-11-20$9.28$10.1111,500——
2020-11-19$9.18$10.0012,900——
2020-11-18$9.08$9.8523,800——
2020-11-17$9.15$9.9216,500——
2020-11-16$9.30$10.099,300——
2020-11-13$9.21$9.9920,000——
2020-11-12$9.17$9.9415,700——
2020-11-11$9.17$9.9417,100——
2020-11-10$9.42$10.2214,000——
2020-11-09$10.06$10.9122,700——
2020-11-06$10.48$11.3727,200——
2020-11-05$10.37$11.2516,500——
2020-11-04$9.87$10.7039,900——
2020-11-03$9.56$10.3712,500——
2020-11-02$9.16$9.9321,500——
2020-10-30$8.73$9.47125,700——
2020-10-29$8.70$9.4415,500——
2020-10-28$8.70$9.4425,500——
2020-10-27$9.58$10.3953,600——
2020-10-26$9.38$10.1712,000——
2020-10-23$9.61$10.4221,700——
2020-10-22$9.92$10.767,000——
2020-10-21$10.14$11.0016,900——
2020-10-20$9.90$10.7411,000——
2020-10-19$9.87$10.7020,800——
2020-10-16$9.87$10.7092,500——
2020-10-15$10.26$11.1322,900——
2020-10-14$10.03$10.8827,800——
2020-10-13$10.10$10.9525,400——
2020-10-12$10.47$11.3523,700——
2020-10-09$10.43$11.3127,300——
2020-10-08$10.01$10.8621,900——
2020-10-07$10.05$10.9046,400——
2020-10-06$10.03$10.88137,600——
2020-10-05$11.88$12.8812,400——
2020-10-02$11.60$12.587,100——
2020-10-01$11.91$12.9228,500——
2020-09-30$11.61$12.595,800——
2020-09-29$11.62$12.608,900——
2020-09-28$11.49$12.4613,400——
2020-09-25$11.65$12.6311,900——
2020-09-24$11.64$12.6223,900——
2020-09-23$11.07$12.0153,000——
2020-09-22$11.52$12.4927,300——
2020-09-21$11.36$12.32178,000——
2020-09-18$11.82$12.8221,200——
2020-09-17$12.28$13.3223,000——
2020-09-16$12.70$13.7721,700——
2020-09-15$12.88$13.9710,300——
2020-09-14$12.81$13.8915,700——
2020-09-11$12.47$13.5213,300——
2020-09-10$12.76$13.8415,800——
2020-09-09$12.88$13.9719,900——
2020-09-08$12.17$13.2019,500——
2020-09-04$12.62$13.6919,300——
2020-09-03$13.00$14.109,000——
2020-09-02$12.89$13.988,300——
2020-09-01$13.00$14.1034,200——
2020-08-31$13.06$14.1623,500——
2020-08-28$12.99$14.098,400——
2020-08-27$12.48$13.5335,700——
2020-08-26$12.84$13.938,700——
2020-08-25$12.54$13.6014,000——
2020-08-24$12.49$13.5538,800——
2020-08-21$12.59$13.659,200——
2020-08-20$12.72$13.7914,100——
2020-08-19$12.65$13.7223,700——
2020-08-18$13.10$14.218,400——
2020-08-17$13.22$14.3435,300——
2020-08-14$12.25$13.293,000——
2020-08-13$12.38$13.4311,200——
2020-08-12$12.21$13.2017,900——
2020-08-11$12.02$13.0068,100——
2020-08-10$13.03$14.0939,700——
2020-08-07$13.46$14.5538,900——
2020-08-06$14.13$15.2848,600——
2020-08-05$14.47$15.6490,900——
2020-08-04$13.63$14.7468,300——
2020-08-03$12.59$13.6136,800——
2020-07-31$12.52$13.5481,300——
2020-07-30$11.78$12.7423,200——
2020-07-29$12.13$13.1129,100——
2020-07-28$12.11$13.0953,700——
2020-07-27$12.46$13.4742,300——
2020-07-24$11.99$12.9630,300——
2020-07-23$11.58$12.5223,700——
2020-07-22$12.06$13.0412,900——
2020-07-21$11.98$12.95325,200——
2020-07-20$11.73$12.6848,600——
2020-07-17$11.52$12.458,100——
2020-07-16$11.36$12.286,500——
2020-07-15$11.60$12.5419,000——
2020-07-14$11.52$12.4535,100——
2020-07-13$11.33$12.2522,900——
2020-07-10$11.55$12.4916,100——
2020-07-09$11.76$12.7115,300——
2020-07-08$12.03$13.0123,500——
2020-07-07$11.73$12.6845,800——
2020-07-06$11.15$12.0512,500——
2020-07-02$10.81$11.6972,000——
2020-07-01$11.20$12.113,800——
2020-06-30$11.15$12.0515,000——
2020-06-29$10.99$11.8810,100——
2020-06-26$11.02$11.912,300——
2020-06-25$10.64$11.5013,900——
2020-06-24$10.71$11.58163,900——
2020-06-23$11.26$12.1740,000——
2020-06-22$11.16$12.0763,000——
2020-06-19$10.83$11.7154,500——
2020-06-18$9.80$10.6015,000——
2020-06-17$10.06$10.888,200——
2020-06-16$9.79$10.58190,000——
2020-06-15$9.56$10.3413,600——
2020-06-12$9.60$10.3813,600——
2020-06-11$10.12$10.9434,800——
2020-06-10$10.34$11.1867,900——
2020-06-09$9.82$10.6297,600——
2020-06-08$9.33$10.0913,000——
2020-06-05$9.12$9.8628,300——
2020-06-04$9.14$9.8816,500——
2020-06-03$9.18$9.9241,300——
2020-06-02$9.91$10.716,400——
2020-06-01$10.07$10.8914,500——
2020-05-29$10.13$10.9542,800——
2020-05-28$10.00$10.8113,100——
2020-05-27$9.66$10.4464,800——
2020-05-26$9.62$10.4010,700——
2020-05-22$9.93$10.7435,400——
2020-05-21$9.69$10.4848,600——
2020-05-20$9.85$10.6515,200——
2020-05-19$9.85$10.6214,800——
2020-05-18$9.62$10.3728,200——
2020-05-15$9.65$10.4058,000——
2020-05-14$9.18$9.9038,100——
2020-05-13$8.77$9.4524,800——
2020-05-12$8.93$9.6315,400——
2020-05-11$8.91$9.6042,000——
2020-05-08$9.20$9.9229,300——
2020-05-07$9.04$9.7429,000——
2020-05-06$8.90$9.5918,700——
2020-05-05$8.92$9.6262,000——
2020-05-04$8.85$9.5433,200——
2020-05-01$8.35$9.0061,400——
2020-04-30$8.11$8.74162,100——
2020-04-29$8.33$8.9823,500——
2020-04-28$8.20$8.8486,200——
2020-04-27$8.41$9.0739,200——
2020-04-24$8.77$9.4532,400——
2020-04-23$8.33$8.98161,900——
2020-04-22$7.74$8.34116,000——
2020-04-21$7.10$7.6515,000——
2020-04-20$7.10$7.6522,200——
2020-04-17$6.88$7.426,400——
2020-04-16$6.93$7.4755,800——
2020-04-15$6.64$7.16111,400——
2020-04-14$7.00$7.55136,500——
2020-04-13$7.00$7.5560,900——
2020-04-09$6.60$7.1167,400——
2020-04-08$6.17$6.6565,100——
2020-04-07$6.11$6.5982,300——
2020-04-06$6.34$6.8069,100——
2020-04-03$6.19$6.6413,000——
2020-04-02$6.20$6.6596,900——
2020-04-01$6.16$6.6182,400——
2020-03-31$5.94$6.3776,000——
2020-03-30$6.25$6.71192,200——
2020-03-27$6.13$6.5853,600——
2020-03-26$6.72$7.21210,000——
2020-03-25$6.52$7.00195,400——
2020-03-24$6.01$6.45225,900——
2020-03-23$5.45$5.85232,300——
2020-03-20$5.12$5.4976,500——
2020-03-19$5.84$6.2756,100——
2020-03-18$5.68$6.1044,300——
2020-03-17$6.56$7.04134,400——
2020-03-16$5.55$5.9633,500——
2020-03-13$5.00$5.3733,300——
2020-03-12$5.37$5.7641,600——
2020-03-11$6.08$6.5239,100——
2020-03-10$6.44$6.9158,600——
2020-03-09$6.47$6.9445,600——
2020-03-06$6.83$7.3329,700——
2020-03-05$7.01$7.529,000——
2020-03-04$6.90$7.4035,600——
2020-03-03$6.83$7.3342,600——
2020-03-02$6.36$6.8328,200——
2020-02-28$6.34$6.80136,600——
2020-02-27$7.20$7.7368,300——
2020-02-26$7.71$8.2725,500——
2020-02-25$7.78$8.3545,200——
2020-02-24$8.15$8.75117,500——
2020-02-21$7.74$8.3132,800——
2020-02-20$7.62$8.1837,500——
2020-02-19$7.78$8.3516,200——
2020-02-18$7.70$8.2617,300——
2020-02-14$7.41$7.9512,500——
2020-02-13$7.39$7.9346,700——
2020-02-12$7.48$8.037,800——
2020-02-11$7.86$8.4418,800——
2020-02-10$7.82$8.3915,400——
2020-02-07$7.80$8.3717,900——
2020-02-06$7.69$8.253,600——
2020-02-05$7.76$8.3319,300——
2020-02-04$7.68$8.2413,200——
2020-02-03$7.84$8.4124,100——
2020-01-31$7.99$8.5782,900——
2020-01-30$7.55$8.1025,200——
2020-01-29$7.53$8.087,300——
2020-01-28$7.24$7.777,500——
2020-01-27$7.45$8.0013,200——
2020-01-24$7.43$7.972,300——
2020-01-23$7.34$7.8810,400——
2020-01-22$7.43$7.9742,300——
2020-01-21$7.29$7.8211,700——
2020-01-17$7.24$7.7742,200——
2020-01-16$7.32$7.868,400——
2020-01-15$7.57$8.128,200——
2020-01-14$7.44$7.9852,300——
2020-01-13$7.36$7.9025,400——
2020-01-10$7.79$8.3611,700——
2020-01-09$7.66$8.2221,800——
2020-01-08$7.69$8.252,300——
2020-01-07$8.03$8.6219,600——
2020-01-06$7.80$8.3748,800——
2020-01-03$7.88$8.4674,800——
2020-01-02$7.95$8.5310,100——