Skip to main content
CGAU logo

Centerra Gold Inc.

CGAUNYSEMaterialsGold

$21.97Today:- (-)1Y +73.27%

As of Oct 15, 2026 close

Market cap
$4.44B
P/E (TTM)
6.97
Forward P/E
3.49
Dividend yield
1.27%
52-week range
$10.46$24.52
Volume (live)
-
Avg. volume (3M)
1.07M

Centerra Gold (CGAU) Historical Stock Prices

Analyze Centerra Gold (CGAU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Centerra Gold (CGAU) Interactive Price Chart

Interactive historical price chart showing Centerra Gold stock price movements and trends across multiple time periods.

Loading chart...

CGAU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CGAU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202621.3322.0721.1421.9721.97924.52K
Oct 14, 202621.1921.5220.6321.0721.072.11M
Oct 13, 202622.6122.7121.3621.8721.871.54M
Oct 12, 202622.2822.5322.0922.4922.49499.41K
Oct 9, 202622.2722.7522.2422.5422.54838.51K
Oct 8, 202621.0421.9821.0221.8221.821.12M
Oct 7, 202621.0221.3420.6821.1521.151.07M
Oct 6, 202621.6721.9521.2321.6921.69844.04K
Oct 5, 202621.5521.8921.0921.5621.561.01M
Oct 2, 202621.8321.9121.3021.4321.43886.96K
Oct 1, 202621.7021.9021.3321.5421.541.21M
Sep 30, 202622.2222.2721.7721.7821.781.11M
Sep 29, 202621.8922.2821.6622.0222.021.73M
Sep 28, 202621.4321.9221.0021.7621.761.15M
Sep 25, 202622.8222.8322.4322.5622.56706.02K
Sep 24, 202622.2522.8122.0522.7822.78803.35K
Sep 23, 202622.8122.8722.4122.6122.61949.81K
Sep 22, 202623.0023.7122.9323.4723.47967.75K
Sep 21, 202623.4523.8022.6322.9522.951.04M
Sep 18, 202622.8823.0522.5223.0223.021.51M
Sep 17, 202622.5422.8822.3222.7522.75784.89K
Sep 16, 202622.5422.5521.4621.9221.921.39M
Sep 15, 202621.8822.1021.5522.0822.08931.85K
Sep 14, 202621.8122.0721.4921.7821.781.08M
Sep 11, 202622.9923.2722.4422.6322.63954.16K
Sep 10, 202622.5722.9022.4322.6022.60787.22K
Sep 9, 202623.3123.7522.9323.3023.301.11M
Sep 8, 202622.9423.3322.8122.8422.84865.34K
Sep 4, 202622.4823.1022.4722.9222.92909.00K
Sep 3, 202623.0223.1022.4623.0423.041.30M
Sep 2, 202622.4322.7522.1322.2622.261.40M
Sep 1, 202621.9522.6421.7421.7821.781.23M
Aug 31, 202623.4423.4422.5922.9222.92875.82K
Aug 28, 202624.3524.5223.1323.4423.441.70M
Aug 27, 202623.4724.3223.4724.2524.25766.92K
Aug 26, 202623.6124.0323.5723.7123.71914.16K
Aug 25, 202623.1024.2223.1024.1824.181.14M
Aug 24, 202624.0524.3223.0823.4823.481.84M
Aug 21, 202624.0024.1623.4423.7523.751.84M
Aug 20, 202622.4523.5522.1423.4923.491.41M
Aug 19, 202622.4623.1422.2622.6022.602.18M
Aug 18, 202621.4521.6621.1121.2821.23971.54K
Aug 17, 202621.7622.0521.5621.9221.871.19M
Aug 14, 202621.5421.7421.3821.5121.46921.37K
Aug 13, 202621.3321.6020.8921.2421.191.77M
Aug 12, 202622.2222.3021.6821.7421.691.97M
Aug 11, 202621.3521.7421.3121.6821.632.10M
Aug 10, 202621.0021.5220.7221.3321.281.37M
Aug 7, 202620.7621.4820.7621.2421.192.25M
Aug 6, 202619.1319.8819.1319.8119.761.15M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.