MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGAU — Centerra Gold Inc.
NYSECenterra Gold Inc.
$21.43
-0.11(-0.51%)
- O
- 21.83
- H
- 21.91
- L
- 21.30
- V
- 886.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.43
Period Return+213.76%
Period High$24.52
Period Low$6.31
Avg Daily Volume1.54M
Total Trading Days365
CGAU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.83 | $21.91 | $21.30 | $21.43 | $-0.11 | -0.51% | 886,962 | $21.53 | $21.30 $21.91 |
| Oct 1, 2026 | $21.70 | $21.90 | $21.33 | $21.54 | $-0.24 | -1.10% | 1,210,351 | $21.60 | $21.33 $21.90 |
| Sep 30, 2026 | $22.22 | $22.28 | $21.77 | $21.78 | $-0.24 | -1.09% | 1,111,219 | $21.90 | $21.77 $22.28 |
| Sep 29, 2026 | $21.89 | $22.28 | $21.66 | $22.02 | +$0.26 | +1.19% | 1,753,662 | $21.94 | $21.66 $22.28 |
| Sep 28, 2026 | $21.43 | $21.92 | $21.00 | $21.76 | $-0.80 | -3.55% | 1,155,447 | $21.67 | $21.00 $21.92 |
| Sep 25, 2026 | $22.82 | $22.83 | $22.43 | $22.56 | $-0.22 | -0.97% | 762,135 | $22.63 | $22.43 $22.83 |
| Sep 24, 2026 | $22.25 | $22.81 | $22.05 | $22.78 | +$0.17 | +0.75% | 831,438 | $22.47 | $22.05 $22.81 |
| Sep 23, 2026 | $22.81 | $22.87 | $22.42 | $22.61 | $-0.86 | -3.66% | 1,075,360 | $22.61 | $22.42 $22.87 |
| Sep 22, 2026 | $23.00 | $23.71 | $22.93 | $23.47 | +$0.52 | +2.27% | 972,921 | $23.34 | $22.93 $23.71 |
| Sep 21, 2026 | $23.45 | $23.80 | $22.63 | $22.95 | $-0.07 | -0.30% | 1,066,353 | $22.96 | $22.63 $23.80 |
| Sep 18, 2026 | $22.88 | $23.05 | $22.52 | $23.02 | +$0.27 | +1.19% | 1,818,955 | $22.93 | $22.52 $23.05 |
| Sep 17, 2026 | $22.54 | $22.88 | $22.32 | $22.75 | +$0.83 | +3.79% | 1,394,662 | $22.73 | $22.32 $22.88 |
| Sep 16, 2026 | $22.54 | $22.55 | $21.46 | $21.92 | $-0.16 | -0.72% | 1,641,368 | $21.96 | $21.46 $22.55 |
| Sep 15, 2026 | $21.88 | $22.10 | $21.55 | $22.08 | +$0.30 | +1.38% | 931,848 | $21.85 | $21.55 $22.10 |
| Sep 14, 2026 | $21.81 | $22.08 | $21.49 | $21.78 | $-0.85 | -3.76% | 1,083,520 | $21.79 | $21.49 $22.08 |
| Sep 11, 2026 | $22.99 | $23.27 | $22.44 | $22.63 | +$0.03 | +0.13% | 1,700,024 | $22.65 | $22.44 $23.27 |
| Sep 10, 2026 | $22.58 | $22.90 | $22.43 | $22.60 | $-0.70 | -3.00% | 1,191,005 | $22.64 | $22.43 $22.90 |
| Sep 9, 2026 | $23.31 | $23.75 | $22.93 | $23.30 | +$0.46 | +2.01% | 1,113,774 | $23.23 | $22.93 $23.75 |
| Sep 8, 2026 | $22.94 | $23.33 | $22.81 | $22.84 | $-0.08 | -0.35% | 1,380,358 | $22.95 | $22.81 $23.33 |
| Sep 4, 2026 | $22.48 | $23.10 | $22.47 | $22.92 | $-0.12 | -0.52% | 932,905 | $22.92 | $22.47 $23.10 |
| Sep 3, 2026 | $23.02 | $23.10 | $22.46 | $23.04 | +$0.78 | +3.50% | 1,548,857 | $22.84 | $22.46 $23.10 |
| Sep 2, 2026 | $22.43 | $22.75 | $22.13 | $22.26 | +$0.48 | +2.20% | 1,398,457 | $22.31 | $22.13 $22.75 |
| Sep 1, 2026 | $21.95 | $22.64 | $21.74 | $21.78 | $-1.14 | -4.97% | 1,822,327 | $21.97 | $21.74 $22.64 |
| Aug 31, 2026 | $23.44 | $23.44 | $22.59 | $22.92 | $-0.52 | -2.22% | 875,817 | $22.87 | $22.59 $23.44 |
| Aug 28, 2026 | $24.35 | $24.52 | $23.13 | $23.44 | $-0.81 | -3.34% | 1,947,928 | $23.60 | $23.13 $24.52 |
| Aug 27, 2026 | $23.47 | $24.32 | $23.47 | $24.25 | +$0.54 | +2.28% | 1,259,009 | $24.12 | $23.47 $24.32 |
| Aug 26, 2026 | $23.61 | $24.03 | $23.57 | $23.71 | $-0.47 | -1.94% | 1,672,619 | $23.75 | $23.57 $24.03 |
| Aug 25, 2026 | $23.10 | $24.22 | $23.10 | $24.18 | +$0.70 | +2.98% | 1,553,005 | $23.93 | $23.10 $24.22 |
| Aug 24, 2026 | $24.05 | $24.32 | $23.08 | $23.48 | $-0.27 | -1.14% | 2,488,076 | $23.49 | $23.08 $24.32 |
| Aug 21, 2026 | $24.00 | $24.16 | $23.44 | $23.75 | +$0.26 | +1.11% | 1,905,093 | $23.73 | $23.44 $24.16 |