NYSE - Delayed Quote • USD
Centerra Gold Inc. (CGAU)
At close: May 9 at 4:00 PM EDT
Pre-Market: 6:40 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2024 | 6.57 | 6.62 | 6.52 | 6.58 | 6.58 | 391,400 |
| May 8, 2024 | 6.46 | 6.59 | 6.44 | 6.54 | 6.54 | 409,200 |
| May 7, 2024 | 6.39 | 6.54 | 6.36 | 6.50 | 6.50 | 295,900 |
| May 6, 2024 | 6.22 | 6.42 | 6.20 | 6.38 | 6.38 | 360,100 |
| May 3, 2024 | 6.28 | 6.28 | 6.03 | 6.13 | 6.13 | 442,900 |
| May 2, 2024 | 6.13 | 6.14 | 5.99 | 6.04 | 6.04 | 298,200 |
| May 1, 2024 | 6.11 | 6.27 | 6.07 | 6.13 | 6.13 | 342,300 |
| Apr 30, 2024 | 6.12 | 6.22 | 6.07 | 6.07 | 6.07 | 355,300 |
| Apr 29, 2024 | 6.38 | 6.41 | 6.25 | 6.29 | 6.29 | 296,800 |
| Apr 26, 2024 | 6.37 | 6.46 | 6.28 | 6.36 | 6.36 | 426,800 |
| Apr 25, 2024 | 6.22 | 6.31 | 6.14 | 6.29 | 6.29 | 505,500 |
| Apr 24, 2024 | 6.32 | 6.37 | 6.20 | 6.22 | 6.22 | 437,300 |
| Apr 23, 2024 | 6.01 | 6.34 | 6.01 | 6.34 | 6.34 | 493,200 |
| Apr 22, 2024 | 6.00 | 6.23 | 5.94 | 6.07 | 6.07 | 589,900 |
| Apr 19, 2024 | 6.07 | 6.19 | 6.02 | 6.19 | 6.19 | 342,100 |
| Apr 18, 2024 | 6.15 | 6.18 | 6.05 | 6.07 | 6.07 | 436,800 |
| Apr 17, 2024 | 6.13 | 6.15 | 5.99 | 6.06 | 6.06 | 381,100 |
| Apr 16, 2024 | 5.91 | 6.00 | 5.82 | 5.95 | 5.95 | 463,300 |
| Apr 15, 2024 | 6.07 | 6.08 | 5.95 | 6.00 | 6.00 | 519,300 |
| Apr 12, 2024 | 6.20 | 6.28 | 5.94 | 5.99 | 5.99 | 1,319,100 |
| Apr 11, 2024 | 6.12 | 6.16 | 5.98 | 6.13 | 6.13 | 420,900 |
| Apr 10, 2024 | 5.96 | 6.13 | 5.86 | 6.07 | 6.07 | 492,500 |
| Apr 9, 2024 | 6.13 | 6.25 | 6.05 | 6.09 | 6.09 | 769,700 |
| Apr 8, 2024 | 6.19 | 6.26 | 6.03 | 6.03 | 6.03 | 505,600 |
| Apr 5, 2024 | 6.16 | 6.25 | 6.09 | 6.15 | 6.15 | 909,000 |
| Apr 4, 2024 | 6.08 | 6.30 | 6.05 | 6.16 | 6.16 | 775,500 |
| Apr 3, 2024 | 5.96 | 6.09 | 5.94 | 6.05 | 6.05 | 687,500 |
| Apr 2, 2024 | 5.94 | 6.00 | 5.90 | 5.97 | 5.97 | 425,300 |
| Apr 1, 2024 | 6.02 | 6.04 | 5.89 | 5.93 | 5.93 | 332,500 |
| Mar 28, 2024 | 5.90 | 5.92 | 5.81 | 5.91 | 5.91 | 460,600 |
| Mar 27, 2024 | 5.82 | 5.89 | 5.73 | 5.81 | 5.81 | 630,900 |
| Mar 26, 2024 | 5.78 | 5.83 | 5.70 | 5.76 | 5.76 | 358,300 |
| Mar 25, 2024 | 5.70 | 5.77 | 5.66 | 5.67 | 5.67 | 360,700 |
| Mar 22, 2024 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | 225,400 |
| Mar 21, 2024 | 5.88 | 5.95 | 5.76 | 5.77 | 5.77 | 385,800 |
| Mar 20, 2024 | 5.50 | 5.83 | 5.48 | 5.78 | 5.78 | 537,600 |
| Mar 19, 2024 | 5.66 | 5.66 | 5.46 | 5.51 | 5.51 | 457,000 |
| Mar 18, 2024 | 5.63 | 5.73 | 5.60 | 5.66 | 5.66 | 344,600 |
| Mar 15, 2024 | 5.68 | 5.76 | 5.63 | 5.66 | 5.66 | 362,000 |
| Mar 14, 2024 | 5.79 | 5.80 | 5.66 | 5.67 | 5.67 | 359,600 |
| Mar 13, 2024 | 5.69 | 5.85 | 5.68 | 5.83 | 5.83 | 302,000 |
| Mar 12, 2024 | 0.05 Dividend | |||||
| Mar 12, 2024 | 5.56 | 5.67 | 5.50 | 5.66 | 5.66 | 1,502,700 |
| Mar 11, 2024 | 5.58 | 5.73 | 5.58 | 5.69 | 5.64 | 443,600 |
| Mar 8, 2024 | 5.68 | 5.71 | 5.59 | 5.61 | 5.56 | 1,198,500 |
| Mar 7, 2024 | 5.58 | 5.70 | 5.49 | 5.69 | 5.64 | 317,100 |
| Mar 6, 2024 | 5.44 | 5.52 | 5.41 | 5.50 | 5.45 | 429,100 |
| Mar 5, 2024 | 5.38 | 5.43 | 5.30 | 5.38 | 5.33 | 417,600 |
| Mar 4, 2024 | 5.27 | 5.34 | 5.19 | 5.32 | 5.27 | 702,600 |
| Mar 1, 2024 | 5.03 | 5.27 | 4.98 | 5.19 | 5.14 | 657,300 |
| Feb 29, 2024 | 5.09 | 5.16 | 5.00 | 5.02 | 4.97 | 185,900 |
| Feb 28, 2024 | 5.04 | 5.09 | 4.90 | 5.00 | 4.95 | 229,700 |
| Feb 27, 2024 | 5.19 | 5.21 | 5.08 | 5.09 | 5.04 | 206,700 |
| Feb 26, 2024 | 5.11 | 5.18 | 4.97 | 5.16 | 5.11 | 366,600 |
| Feb 23, 2024 | 5.14 | 5.20 | 4.88 | 5.10 | 5.05 | 466,200 |
| Feb 22, 2024 | 5.25 | 5.25 | 5.09 | 5.15 | 5.10 | 229,000 |
| Feb 21, 2024 | 5.20 | 5.27 | 5.04 | 5.23 | 5.18 | 235,400 |
| Feb 20, 2024 | 5.22 | 5.24 | 5.01 | 5.11 | 5.06 | 288,500 |
| Feb 16, 2024 | 5.11 | 5.15 | 5.02 | 5.10 | 5.05 | 219,800 |
| Feb 15, 2024 | 4.94 | 5.12 | 4.94 | 5.08 | 5.03 | 421,200 |
| Feb 14, 2024 | 4.60 | 4.90 | 4.60 | 4.90 | 4.86 | 1,035,700 |
| Feb 13, 2024 | 4.95 | 4.95 | 4.47 | 4.53 | 4.49 | 1,966,400 |
| Feb 12, 2024 | 4.99 | 5.13 | 4.99 | 5.10 | 5.05 | 145,900 |
| Feb 9, 2024 | 5.10 | 5.14 | 5.05 | 5.05 | 5.00 | 88,100 |
| Feb 8, 2024 | 5.20 | 5.26 | 5.09 | 5.09 | 5.04 | 192,900 |
| Feb 7, 2024 | 5.39 | 5.40 | 5.23 | 5.27 | 5.22 | 113,800 |
| Feb 6, 2024 | 5.26 | 5.42 | 5.26 | 5.37 | 5.32 | 126,800 |
| Feb 5, 2024 | 5.24 | 5.32 | 5.20 | 5.26 | 5.21 | 170,000 |
| Feb 2, 2024 | 5.30 | 5.40 | 5.27 | 5.35 | 5.30 | 212,200 |
| Feb 1, 2024 | 5.34 | 5.46 | 5.31 | 5.44 | 5.39 | 247,500 |
| Jan 31, 2024 | 5.40 | 5.47 | 5.26 | 5.26 | 5.21 | 193,100 |
| Jan 30, 2024 | 5.49 | 5.49 | 5.37 | 5.37 | 5.32 | 902,200 |
| Jan 29, 2024 | 5.39 | 5.46 | 5.37 | 5.44 | 5.39 | 87,900 |
| Jan 26, 2024 | 5.46 | 5.51 | 5.38 | 5.39 | 5.34 | 71,800 |
| Jan 25, 2024 | 5.50 | 5.55 | 5.41 | 5.50 | 5.45 | 128,700 |
| Jan 24, 2024 | 5.69 | 5.69 | 5.29 | 5.44 | 5.39 | 272,100 |
| Jan 23, 2024 | 5.42 | 5.59 | 5.37 | 5.59 | 5.54 | 410,700 |
| Jan 22, 2024 | 5.33 | 5.45 | 5.31 | 5.40 | 5.35 | 92,900 |
| Jan 19, 2024 | 5.41 | 5.41 | 5.26 | 5.38 | 5.33 | 202,100 |
| Jan 18, 2024 | 5.37 | 5.40 | 5.29 | 5.40 | 5.35 | 143,700 |
| Jan 17, 2024 | 5.39 | 5.39 | 5.30 | 5.31 | 5.26 | 159,400 |
| Jan 16, 2024 | 5.59 | 5.60 | 5.46 | 5.47 | 5.42 | 114,300 |
| Jan 12, 2024 | 5.41 | 5.69 | 5.41 | 5.65 | 5.60 | 414,000 |
| Jan 11, 2024 | 5.46 | 5.52 | 5.27 | 5.30 | 5.25 | 241,600 |
| Jan 10, 2024 | 5.50 | 5.55 | 5.43 | 5.46 | 5.41 | 87,900 |
| Jan 9, 2024 | 5.57 | 5.63 | 5.48 | 5.48 | 5.43 | 112,100 |
| Jan 8, 2024 | 5.66 | 5.67 | 5.52 | 5.55 | 5.50 | 164,900 |
| Jan 5, 2024 | 5.73 | 5.82 | 5.67 | 5.71 | 5.66 | 345,000 |
| Jan 4, 2024 | 5.66 | 5.73 | 5.55 | 5.70 | 5.65 | 94,700 |
| Jan 3, 2024 | 5.65 | 5.74 | 5.60 | 5.63 | 5.58 | 158,400 |
| Jan 2, 2024 | 5.89 | 6.00 | 5.77 | 5.81 | 5.76 | 189,500 |
| Dec 29, 2023 | 6.03 | 6.05 | 5.91 | 5.96 | 5.91 | 191,100 |
| Dec 28, 2023 | 6.17 | 6.21 | 6.08 | 6.09 | 6.03 | 299,100 |
| Dec 27, 2023 | 6.25 | 6.25 | 6.14 | 6.22 | 6.16 | 198,900 |
| Dec 26, 2023 | 6.17 | 6.25 | 6.17 | 6.23 | 6.17 | 164,900 |
| Dec 22, 2023 | 6.16 | 6.23 | 6.08 | 6.10 | 6.04 | 279,800 |
| Dec 21, 2023 | 5.99 | 6.08 | 5.99 | 6.05 | 5.99 | 236,700 |
| Dec 20, 2023 | 6.18 | 6.18 | 5.91 | 5.92 | 5.87 | 237,600 |
| Dec 19, 2023 | 5.90 | 6.14 | 5.90 | 6.12 | 6.06 | 449,500 |
| Dec 18, 2023 | 6.08 | 6.16 | 5.85 | 5.93 | 5.88 | 215,300 |
| Dec 15, 2023 | 5.81 | 6.04 | 5.69 | 6.03 | 5.97 | 377,800 |
| Dec 14, 2023 | 5.90 | 6.06 | 5.79 | 5.85 | 5.80 | 605,300 |
| Dec 13, 2023 | 5.39 | 5.86 | 5.34 | 5.85 | 5.80 | 342,500 |
| Dec 12, 2023 | 5.49 | 5.51 | 5.37 | 5.39 | 5.34 | 286,800 |
| Dec 11, 2023 | 5.47 | 5.50 | 5.38 | 5.48 | 5.43 | 232,600 |
| Dec 8, 2023 | 5.60 | 5.67 | 5.51 | 5.58 | 5.53 | 155,400 |
| Dec 7, 2023 | 5.81 | 5.81 | 5.68 | 5.70 | 5.65 | 127,700 |
| Dec 6, 2023 | 5.95 | 5.97 | 5.79 | 5.81 | 5.76 | 144,200 |
| Dec 5, 2023 | 5.98 | 5.99 | 5.84 | 5.87 | 5.82 | 172,900 |
| Dec 4, 2023 | 6.09 | 6.09 | 5.97 | 6.03 | 5.97 | 189,100 |
| Dec 1, 2023 | 6.08 | 6.23 | 6.08 | 6.18 | 6.12 | 424,900 |
| Nov 30, 2023 | 5.91 | 6.15 | 5.86 | 6.13 | 6.07 | 227,400 |
| Nov 29, 2023 | 6.05 | 6.05 | 5.84 | 5.89 | 5.84 | 276,100 |
| Nov 28, 2023 | 5.79 | 6.03 | 5.69 | 6.03 | 5.97 | 412,500 |
| Nov 27, 2023 | 5.62 | 5.78 | 5.57 | 5.72 | 5.67 | 200,500 |
| Nov 24, 2023 | 5.60 | 5.63 | 5.51 | 5.53 | 5.48 | 212,200 |
| Nov 22, 2023 | 5.68 | 5.73 | 5.54 | 5.59 | 5.54 | 203,200 |
| Nov 21, 2023 | 5.43 | 5.62 | 5.42 | 5.60 | 5.55 | 697,600 |
| Nov 20, 2023 | 5.30 | 5.36 | 5.26 | 5.32 | 5.27 | 274,700 |
| Nov 17, 2023 | 5.47 | 5.48 | 5.33 | 5.36 | 5.31 | 256,100 |
| Nov 16, 2023 | 5.49 | 5.60 | 5.42 | 5.43 | 5.38 | 432,800 |
| Nov 15, 2023 | 5.50 | 5.54 | 5.40 | 5.43 | 5.38 | 148,300 |
| Nov 14, 2023 | 0.05 Dividend | |||||
| Nov 14, 2023 | 5.55 | 5.59 | 5.46 | 5.52 | 5.47 | 290,400 |
| Nov 13, 2023 | 5.49 | 5.62 | 5.41 | 5.41 | 5.31 | 127,200 |
| Nov 10, 2023 | 5.62 | 5.67 | 5.47 | 5.54 | 5.44 | 171,400 |
| Nov 9, 2023 | 5.71 | 5.76 | 5.63 | 5.68 | 5.58 | 164,900 |
| Nov 8, 2023 | 5.88 | 5.93 | 5.66 | 5.72 | 5.61 | 247,800 |
| Nov 7, 2023 | 5.92 | 5.92 | 5.70 | 5.89 | 5.78 | 309,100 |
| Nov 6, 2023 | 6.05 | 6.12 | 5.88 | 5.96 | 5.85 | 338,400 |
| Nov 3, 2023 | 5.80 | 6.13 | 5.76 | 6.02 | 5.91 | 367,700 |
| Nov 2, 2023 | 5.59 | 5.78 | 5.59 | 5.69 | 5.58 | 479,300 |
| Nov 1, 2023 | 5.44 | 5.71 | 5.34 | 5.58 | 5.48 | 1,261,000 |
| Oct 31, 2023 | 5.10 | 5.27 | 5.07 | 5.08 | 4.99 | 914,800 |
| Oct 30, 2023 | 5.27 | 5.30 | 5.12 | 5.18 | 5.08 | 201,300 |
| Oct 27, 2023 | 5.20 | 5.26 | 5.03 | 5.26 | 5.16 | 362,400 |
| Oct 26, 2023 | 5.20 | 5.20 | 5.01 | 5.16 | 5.06 | 430,600 |
| Oct 25, 2023 | 5.15 | 5.23 | 5.08 | 5.20 | 5.10 | 707,400 |
| Oct 24, 2023 | 5.09 | 5.16 | 5.04 | 5.15 | 5.05 | 407,700 |
| Oct 23, 2023 | 5.00 | 5.17 | 4.81 | 5.15 | 5.05 | 504,100 |
| Oct 20, 2023 | 5.09 | 5.12 | 4.92 | 4.99 | 4.90 | 305,700 |
| Oct 19, 2023 | 5.01 | 5.03 | 4.88 | 5.03 | 4.94 | 192,500 |
| Oct 18, 2023 | 4.98 | 5.07 | 4.93 | 4.95 | 4.86 | 228,800 |
| Oct 17, 2023 | 4.81 | 4.99 | 4.80 | 4.93 | 4.84 | 99,600 |
| Oct 16, 2023 | 4.80 | 4.91 | 4.75 | 4.85 | 4.76 | 143,000 |
| Oct 13, 2023 | 4.72 | 4.84 | 4.65 | 4.84 | 4.75 | 252,900 |
| Oct 12, 2023 | 4.72 | 4.72 | 4.51 | 4.53 | 4.45 | 154,700 |
| Oct 11, 2023 | 4.83 | 4.83 | 4.65 | 4.71 | 4.62 | 162,000 |
| Oct 10, 2023 | 4.82 | 4.82 | 4.67 | 4.72 | 4.63 | 109,300 |
| Oct 9, 2023 | 4.67 | 4.90 | 4.65 | 4.82 | 4.73 | 154,900 |
| Oct 6, 2023 | 4.64 | 4.66 | 4.56 | 4.62 | 4.53 | 214,900 |
| Oct 5, 2023 | 4.63 | 4.66 | 4.53 | 4.64 | 4.55 | 42,300 |
| Oct 4, 2023 | 4.68 | 4.70 | 4.55 | 4.61 | 4.52 | 49,800 |
| Oct 3, 2023 | 4.70 | 4.70 | 4.54 | 4.68 | 4.59 | 120,400 |
| Oct 2, 2023 | 4.86 | 4.86 | 4.63 | 4.68 | 4.59 | 217,700 |
| Sep 29, 2023 | 5.06 | 5.07 | 4.81 | 4.90 | 4.81 | 161,000 |
| Sep 28, 2023 | 4.95 | 4.98 | 4.87 | 4.95 | 4.86 | 82,600 |
| Sep 27, 2023 | 4.97 | 5.02 | 4.89 | 4.94 | 4.85 | 178,000 |
| Sep 26, 2023 | 5.15 | 5.15 | 4.98 | 5.00 | 4.91 | 142,000 |
| Sep 25, 2023 | 5.24 | 5.25 | 5.15 | 5.19 | 5.09 | 63,400 |
| Sep 22, 2023 | 5.37 | 5.38 | 5.28 | 5.29 | 5.19 | 148,600 |
| Sep 21, 2023 | 5.31 | 5.39 | 5.23 | 5.34 | 5.24 | 70,100 |
| Sep 20, 2023 | 5.38 | 5.52 | 5.36 | 5.41 | 5.31 | 157,900 |
| Sep 19, 2023 | 5.60 | 5.71 | 5.35 | 5.38 | 5.28 | 215,600 |
| Sep 18, 2023 | 5.89 | 5.89 | 5.50 | 5.61 | 5.51 | 147,100 |
| Sep 15, 2023 | 5.79 | 5.85 | 5.74 | 5.85 | 5.74 | 84,800 |
| Sep 14, 2023 | 5.67 | 5.75 | 5.65 | 5.71 | 5.60 | 128,500 |
| Sep 13, 2023 | 5.74 | 5.75 | 5.58 | 5.63 | 5.53 | 70,000 |
| Sep 12, 2023 | 5.63 | 5.84 | 5.63 | 5.75 | 5.64 | 93,800 |
| Sep 11, 2023 | 5.69 | 5.78 | 5.66 | 5.68 | 5.58 | 129,600 |
| Sep 8, 2023 | 5.64 | 5.74 | 5.56 | 5.64 | 5.54 | 86,700 |
| Sep 7, 2023 | 5.64 | 5.64 | 5.47 | 5.58 | 5.48 | 118,300 |
| Sep 6, 2023 | 5.66 | 5.79 | 5.63 | 5.65 | 5.55 | 109,200 |
| Sep 5, 2023 | 5.83 | 5.84 | 5.60 | 5.69 | 5.58 | 53,700 |
| Sep 1, 2023 | 6.03 | 6.05 | 5.88 | 5.89 | 5.78 | 74,800 |
| Aug 31, 2023 | 6.00 | 6.03 | 5.96 | 5.98 | 5.87 | 48,500 |
| Aug 30, 2023 | 6.10 | 6.20 | 5.97 | 6.00 | 5.89 | 110,500 |
| Aug 29, 2023 | 5.94 | 6.07 | 5.94 | 6.06 | 5.95 | 67,000 |
| Aug 28, 2023 | 5.90 | 6.00 | 5.90 | 5.95 | 5.84 | 98,900 |
| Aug 25, 2023 | 5.92 | 5.97 | 5.78 | 5.90 | 5.79 | 67,200 |
| Aug 24, 2023 | 5.90 | 6.03 | 5.76 | 5.92 | 5.81 | 156,100 |
| Aug 23, 2023 | 5.63 | 5.92 | 5.63 | 5.90 | 5.79 | 310,600 |
| Aug 22, 2023 | 5.62 | 5.62 | 5.45 | 5.57 | 5.47 | 136,800 |
| Aug 21, 2023 | 5.46 | 5.57 | 5.45 | 5.55 | 5.45 | 133,300 |
| Aug 18, 2023 | 5.49 | 5.51 | 5.41 | 5.46 | 5.36 | 182,500 |
| Aug 17, 2023 | 5.63 | 5.71 | 5.50 | 5.52 | 5.42 | 160,000 |
| Aug 16, 2023 | 5.90 | 5.90 | 5.64 | 5.65 | 5.55 | 126,800 |
| Aug 15, 2023 | 5.90 | 5.96 | 5.82 | 5.84 | 5.73 | 57,400 |
| Aug 14, 2023 | 0.05 Dividend | |||||
| Aug 14, 2023 | 6.02 | 6.02 | 5.83 | 5.98 | 5.87 | 90,600 |
| Aug 11, 2023 | 5.97 | 6.14 | 5.97 | 6.08 | 5.92 | 58,000 |
| Aug 10, 2023 | 6.00 | 6.05 | 5.90 | 5.97 | 5.81 | 135,500 |
| Aug 9, 2023 | 6.01 | 6.01 | 5.88 | 5.97 | 5.81 | 67,600 |
| Aug 8, 2023 | 5.89 | 6.04 | 5.84 | 6.00 | 5.84 | 120,100 |
| Aug 7, 2023 | 5.96 | 6.01 | 5.83 | 5.90 | 5.74 | 89,200 |
| Aug 4, 2023 | 5.94 | 6.09 | 5.94 | 6.01 | 5.85 | 136,600 |
| Aug 3, 2023 | 5.95 | 6.03 | 5.89 | 5.91 | 5.75 | 113,800 |
| Aug 2, 2023 | 5.94 | 6.05 | 5.86 | 5.95 | 5.79 | 204,400 |
| Aug 1, 2023 | 6.25 | 6.25 | 5.92 | 5.95 | 5.79 | 142,700 |
| Jul 31, 2023 | 6.10 | 6.47 | 6.10 | 6.37 | 6.20 | 154,700 |
| Jul 28, 2023 | 6.06 | 6.17 | 5.93 | 6.13 | 5.97 | 101,000 |
| Jul 27, 2023 | 6.12 | 6.12 | 5.94 | 5.97 | 5.81 | 89,500 |
| Jul 26, 2023 | 6.21 | 6.22 | 6.08 | 6.17 | 6.00 | 86,500 |
| Jul 25, 2023 | 6.10 | 6.26 | 6.07 | 6.21 | 6.04 | 79,600 |
| Jul 24, 2023 | 6.20 | 6.28 | 6.12 | 6.15 | 5.98 | 79,000 |
| Jul 21, 2023 | 6.18 | 6.27 | 6.15 | 6.26 | 6.09 | 58,000 |
| Jul 20, 2023 | 6.51 | 6.55 | 6.22 | 6.23 | 6.06 | 129,500 |
| Jul 19, 2023 | 6.59 | 6.60 | 6.50 | 6.54 | 6.36 | 72,500 |
| Jul 18, 2023 | 6.43 | 6.57 | 6.42 | 6.55 | 6.37 | 57,100 |
| Jul 17, 2023 | 6.35 | 6.45 | 6.27 | 6.42 | 6.25 | 62,700 |
| Jul 14, 2023 | 6.50 | 6.51 | 6.35 | 6.36 | 6.19 | 88,800 |
| Jul 13, 2023 | 6.46 | 6.51 | 6.40 | 6.46 | 6.29 | 132,100 |
| Jul 12, 2023 | 6.25 | 6.47 | 6.25 | 6.41 | 6.24 | 112,400 |
| Jul 11, 2023 | 6.30 | 6.30 | 6.05 | 6.18 | 6.01 | 126,500 |
| Jul 10, 2023 | 5.94 | 6.24 | 5.94 | 6.23 | 6.06 | 134,900 |
| Jul 7, 2023 | 5.84 | 6.02 | 5.82 | 5.99 | 5.83 | 124,200 |
| Jul 6, 2023 | 6.01 | 6.02 | 5.80 | 5.86 | 5.70 | 134,200 |
| Jul 5, 2023 | 6.00 | 6.15 | 5.98 | 6.03 | 5.87 | 315,800 |
| Jul 3, 2023 | 6.06 | 6.19 | 6.03 | 6.13 | 5.97 | 62,900 |
| Jun 30, 2023 | 5.88 | 6.03 | 5.85 | 6.00 | 5.84 | 91,200 |
| Jun 29, 2023 | 5.67 | 5.85 | 5.65 | 5.84 | 5.68 | 177,100 |
| Jun 28, 2023 | 5.77 | 5.81 | 5.71 | 5.75 | 5.60 | 102,900 |
| Jun 27, 2023 | 5.87 | 5.91 | 5.76 | 5.81 | 5.65 | 105,000 |
| Jun 26, 2023 | 5.90 | 5.90 | 5.78 | 5.86 | 5.70 | 95,400 |
| Jun 23, 2023 | 5.93 | 5.93 | 5.80 | 5.82 | 5.66 | 62,600 |
| Jun 22, 2023 | 5.89 | 5.94 | 5.81 | 5.88 | 5.72 | 105,700 |
| Jun 21, 2023 | 6.03 | 6.07 | 5.93 | 6.00 | 5.84 | 150,000 |
| Jun 20, 2023 | 6.15 | 6.15 | 6.02 | 6.05 | 5.89 | 142,400 |
| Jun 16, 2023 | 6.07 | 6.25 | 6.07 | 6.18 | 6.01 | 654,500 |
| Jun 15, 2023 | 5.87 | 6.11 | 5.82 | 6.05 | 5.89 | 102,200 |
| Jun 14, 2023 | 5.99 | 6.09 | 5.89 | 5.95 | 5.79 | 93,900 |
| Jun 13, 2023 | 6.30 | 6.36 | 5.95 | 5.99 | 5.83 | 245,600 |
| Jun 12, 2023 | 5.97 | 6.30 | 5.89 | 6.23 | 6.06 | 228,300 |
| Jun 9, 2023 | 6.06 | 6.06 | 5.94 | 5.96 | 5.80 | 79,400 |
| Jun 8, 2023 | 6.00 | 6.07 | 5.97 | 6.03 | 5.87 | 161,000 |
| Jun 7, 2023 | 6.12 | 6.31 | 5.86 | 5.88 | 5.72 | 237,800 |
| Jun 6, 2023 | 6.10 | 6.14 | 6.02 | 6.09 | 5.93 | 78,200 |
| Jun 5, 2023 | 6.12 | 6.15 | 6.00 | 6.05 | 5.89 | 127,200 |
| Jun 2, 2023 | 6.20 | 6.27 | 6.06 | 6.13 | 5.97 | 127,000 |
| Jun 1, 2023 | 6.10 | 6.32 | 5.94 | 6.24 | 6.07 | 351,500 |
| May 31, 2023 | 5.79 | 6.30 | 5.79 | 6.03 | 5.87 | 631,600 |
| May 30, 2023 | 5.25 | 5.51 | 5.21 | 5.47 | 5.32 | 343,300 |
| May 26, 2023 | 0.05 Dividend | |||||
| May 26, 2023 | 5.10 | 5.19 | 5.02 | 5.09 | 4.95 | 121,500 |
| May 25, 2023 | 5.07 | 5.08 | 4.94 | 5.02 | 4.84 | 253,300 |
| May 24, 2023 | 5.34 | 5.34 | 5.08 | 5.11 | 4.92 | 200,400 |
| May 23, 2023 | 5.25 | 5.33 | 5.13 | 5.29 | 5.10 | 138,200 |
| May 22, 2023 | 5.24 | 5.42 | 5.21 | 5.36 | 5.16 | 184,700 |
| May 19, 2023 | 5.31 | 5.33 | 5.20 | 5.26 | 5.07 | 255,600 |
| May 18, 2023 | 5.42 | 5.42 | 5.19 | 5.27 | 5.08 | 324,200 |
| May 17, 2023 | 5.52 | 5.57 | 5.36 | 5.44 | 5.24 | 344,600 |
| May 16, 2023 | 5.40 | 5.76 | 5.40 | 5.53 | 5.33 | 548,700 |
| May 15, 2023 | 6.20 | 6.20 | 5.33 | 5.47 | 5.27 | 1,391,700 |
| May 12, 2023 | 6.39 | 6.70 | 6.38 | 6.61 | 6.37 | 165,600 |
| May 11, 2023 | 7.05 | 7.08 | 6.50 | 6.54 | 6.30 | 321,400 |
| May 10, 2023 | 7.07 | 7.08 | 6.92 | 7.05 | 6.79 | 471,100 |
Related Tickers
DRD DRDGOLD Limited
8.66
+8.11%
OR Osisko Gold Royalties Ltd
16.13
+1.64%
SA Seabridge Gold Inc.
15.33
+2.40%
SSRM SSR Mining Inc.
5.41
+1.50%
EGO Eldorado Gold Corporation
15.08
-0.07%
LUGDF Lundin Gold Inc.
14.54
+6.38%
AGI Alamos Gold Inc.
15.68
+2.35%
SAND Sandstorm Gold Ltd.
5.72
+2.14%
AIRRF Aurion Resources Ltd.
0.5454
+2.27%
HMY Harmony Gold Mining Company Limited
9.14
+3.04%