Toronto - Delayed Quote • CAD
Centerra Gold Inc. (CG.TO)
At close: 4:00 PM EDT
Currency in CAD 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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8.23 | 8.67 | 8.22 | 8.65 | 8.65 | 573,036 |
| Apr 22, 2024 | 8.22 | 8.53 | 8.19 | 8.30 | 8.30 | 1,202,800 |
| Apr 19, 2024 | 8.36 | 8.52 | 8.30 | 8.51 | 8.51 | 625,000 |
| Apr 18, 2024 | 8.48 | 8.49 | 8.33 | 8.35 | 8.35 | 914,400 |
| Apr 17, 2024 | 8.33 | 8.48 | 8.26 | 8.35 | 8.35 | 716,800 |
| Apr 16, 2024 | 8.17 | 8.29 | 8.06 | 8.21 | 8.21 | 813,700 |
| Apr 15, 2024 | 8.34 | 8.37 | 8.18 | 8.27 | 8.27 | 963,000 |
| Apr 12, 2024 | 8.55 | 8.64 | 8.19 | 8.27 | 8.27 | 1,145,900 |
| Apr 11, 2024 | 8.35 | 8.42 | 8.20 | 8.38 | 8.38 | 778,800 |
| Apr 10, 2024 | 8.07 | 8.36 | 8.00 | 8.29 | 8.29 | 610,400 |
| Apr 9, 2024 | 8.31 | 8.47 | 8.22 | 8.25 | 8.25 | 980,600 |
| Apr 8, 2024 | 8.36 | 8.50 | 8.18 | 8.20 | 8.20 | 628,300 |
| Apr 5, 2024 | 8.34 | 8.51 | 8.30 | 8.34 | 8.34 | 771,900 |
| Apr 4, 2024 | 8.21 | 8.52 | 8.15 | 8.35 | 8.35 | 838,900 |
| Apr 3, 2024 | 8.10 | 8.23 | 8.04 | 8.18 | 8.18 | 921,100 |
| Apr 2, 2024 | 8.13 | 8.14 | 8.01 | 8.10 | 8.10 | 575,400 |
| Apr 1, 2024 | 8.11 | 8.17 | 7.99 | 8.07 | 8.07 | 440,800 |
| Mar 28, 2024 | 7.98 | 8.02 | 7.88 | 8.00 | 8.00 | 440,700 |
| Mar 27, 2024 | 7.92 | 8.00 | 7.78 | 7.89 | 7.89 | 680,900 |
| Mar 26, 2024 | 7.86 | 7.92 | 7.74 | 7.83 | 7.83 | 485,500 |
| Mar 25, 2024 | 7.77 | 7.84 | 7.68 | 7.73 | 7.73 | 358,200 |
| Mar 22, 2024 | 7.74 | 7.81 | 7.68 | 7.70 | 7.70 | 334,300 |
| Mar 21, 2024 | 7.95 | 8.02 | 7.80 | 7.81 | 7.81 | 402,100 |
| Mar 20, 2024 | 7.47 | 7.87 | 7.46 | 7.83 | 7.83 | 734,600 |
| Mar 19, 2024 | 7.66 | 7.68 | 7.42 | 7.49 | 7.49 | 488,600 |
| Mar 18, 2024 | 7.70 | 7.75 | 7.62 | 7.66 | 7.66 | 332,500 |
| Mar 15, 2024 | 7.66 | 7.79 | 7.61 | 7.66 | 7.66 | 1,090,400 |
| Mar 14, 2024 | 7.76 | 7.82 | 7.66 | 7.68 | 7.68 | 420,100 |
| Mar 13, 2024 | 7.65 | 7.89 | 7.65 | 7.83 | 7.83 | 616,300 |
| Mar 12, 2024 | 0.07 Dividend | |||||
| Mar 12, 2024 | 7.51 | 7.65 | 7.42 | 7.62 | 7.62 | 375,800 |
| Mar 11, 2024 | 7.55 | 7.72 | 7.53 | 7.66 | 7.59 | 505,000 |
| Mar 8, 2024 | 7.63 | 7.69 | 7.54 | 7.56 | 7.49 | 554,400 |
| Mar 7, 2024 | 7.58 | 7.67 | 7.44 | 7.64 | 7.57 | 542,100 |
| Mar 6, 2024 | 7.38 | 7.46 | 7.30 | 7.43 | 7.36 | 776,300 |
| Mar 5, 2024 | 7.31 | 7.36 | 7.19 | 7.30 | 7.23 | 737,100 |
| Mar 4, 2024 | 7.11 | 7.23 | 7.01 | 7.21 | 7.14 | 753,900 |
| Mar 1, 2024 | 6.81 | 7.14 | 6.80 | 7.00 | 6.94 | 1,134,400 |
| Feb 29, 2024 | 6.86 | 7.00 | 6.79 | 6.81 | 6.75 | 768,600 |
| Feb 28, 2024 | 6.83 | 6.91 | 6.66 | 6.77 | 6.71 | 335,800 |
| Feb 27, 2024 | 7.03 | 7.05 | 6.87 | 6.91 | 6.85 | 439,900 |
| Feb 26, 2024 | 6.93 | 7.00 | 6.74 | 6.96 | 6.90 | 528,300 |
| Feb 23, 2024 | 7.00 | 7.02 | 6.53 | 6.88 | 6.82 | 2,148,100 |
| Feb 22, 2024 | 7.05 | 7.05 | 6.87 | 6.96 | 6.90 | 265,700 |
| Feb 21, 2024 | 6.92 | 7.11 | 6.80 | 7.05 | 6.99 | 462,300 |
| Feb 20, 2024 | 6.90 | 7.05 | 6.78 | 6.89 | 6.83 | 351,900 |
| Feb 16, 2024 | 6.90 | 6.95 | 6.76 | 6.87 | 6.81 | 286,900 |
| Feb 15, 2024 | 6.65 | 6.89 | 6.64 | 6.82 | 6.76 | 329,200 |
| Feb 14, 2024 | 6.39 | 6.60 | 6.26 | 6.58 | 6.52 | 906,300 |
| Feb 13, 2024 | 6.69 | 6.69 | 6.07 | 6.14 | 6.08 | 1,026,600 |
| Feb 12, 2024 | 6.74 | 6.90 | 6.71 | 6.83 | 6.77 | 240,000 |
| Feb 9, 2024 | 6.88 | 6.94 | 6.79 | 6.80 | 6.74 | 662,600 |
| Feb 8, 2024 | 7.03 | 7.10 | 6.86 | 6.87 | 6.81 | 212,100 |
| Feb 7, 2024 | 7.21 | 7.28 | 7.05 | 7.08 | 7.02 | 299,200 |
| Feb 6, 2024 | 7.13 | 7.33 | 7.10 | 7.24 | 7.17 | 238,800 |
| Feb 5, 2024 | 7.13 | 7.19 | 7.04 | 7.12 | 7.05 | 246,900 |
| Feb 2, 2024 | 7.12 | 7.26 | 7.08 | 7.21 | 7.14 | 189,300 |
| Feb 1, 2024 | 7.21 | 7.30 | 7.07 | 7.28 | 7.21 | 236,900 |
| Jan 31, 2024 | 7.24 | 7.32 | 7.06 | 7.09 | 7.03 | 285,700 |
| Jan 30, 2024 | 7.37 | 7.38 | 7.21 | 7.21 | 7.14 | 138,300 |
| Jan 29, 2024 | 7.30 | 7.34 | 7.22 | 7.28 | 7.21 | 163,100 |
| Jan 26, 2024 | 7.38 | 7.42 | 7.23 | 7.25 | 7.18 | 176,800 |
| Jan 25, 2024 | 7.45 | 7.50 | 7.30 | 7.41 | 7.34 | 224,200 |
| Jan 24, 2024 | 7.59 | 7.60 | 7.13 | 7.35 | 7.28 | 413,700 |
| Jan 23, 2024 | 7.29 | 7.53 | 7.22 | 7.52 | 7.45 | 398,300 |
| Jan 22, 2024 | 7.20 | 7.33 | 7.14 | 7.29 | 7.22 | 138,300 |
| Jan 19, 2024 | 7.26 | 7.26 | 7.11 | 7.21 | 7.14 | 244,500 |
| Jan 18, 2024 | 7.23 | 7.28 | 7.16 | 7.27 | 7.20 | 203,500 |
| Jan 17, 2024 | 7.34 | 7.35 | 7.16 | 7.19 | 7.12 | 271,200 |
| Jan 16, 2024 | 7.48 | 7.56 | 7.36 | 7.37 | 7.30 | 281,000 |
| Jan 15, 2024 | 7.55 | 7.70 | 7.53 | 7.59 | 7.52 | 154,700 |
| Jan 12, 2024 | 7.25 | 7.62 | 7.25 | 7.60 | 7.53 | 556,000 |
| Jan 11, 2024 | 7.31 | 7.38 | 7.06 | 7.08 | 7.02 | 306,700 |
| Jan 10, 2024 | 7.38 | 7.42 | 7.27 | 7.31 | 7.24 | 359,700 |
| Jan 9, 2024 | 7.40 | 7.45 | 7.32 | 7.35 | 7.28 | 226,900 |
| Jan 8, 2024 | 7.61 | 7.62 | 7.37 | 7.39 | 7.32 | 372,800 |
| Jan 5, 2024 | 7.62 | 7.74 | 7.56 | 7.64 | 7.57 | 284,500 |
| Jan 4, 2024 | 7.49 | 7.66 | 7.41 | 7.64 | 7.57 | 255,400 |
| Jan 3, 2024 | 7.55 | 7.64 | 7.47 | 7.49 | 7.42 | 320,500 |
| Jan 2, 2024 | 7.91 | 8.01 | 7.69 | 7.74 | 7.67 | 247,600 |
| Dec 29, 2023 | 8.00 | 8.00 | 7.81 | 7.91 | 7.84 | 310,700 |
| Dec 28, 2023 | 8.18 | 8.20 | 8.04 | 8.05 | 7.98 | 230,400 |
| Dec 27, 2023 | 8.18 | 8.23 | 8.09 | 8.21 | 8.13 | 174,800 |
| Dec 22, 2023 | 8.15 | 8.23 | 8.06 | 8.08 | 8.01 | 307,100 |
| Dec 21, 2023 | 8.03 | 8.09 | 7.98 | 8.01 | 7.94 | 151,800 |
| Dec 20, 2023 | 8.13 | 8.22 | 7.89 | 7.91 | 7.84 | 234,400 |
| Dec 19, 2023 | 8.02 | 8.19 | 7.91 | 8.13 | 8.06 | 425,900 |
| Dec 18, 2023 | 8.12 | 8.22 | 7.84 | 7.94 | 7.87 | 372,700 |
| Dec 15, 2023 | 7.81 | 8.07 | 7.59 | 8.05 | 7.98 | 1,843,200 |
| Dec 14, 2023 | 7.96 | 8.13 | 7.75 | 7.82 | 7.75 | 720,600 |
| Dec 13, 2023 | 7.29 | 7.91 | 7.23 | 7.90 | 7.83 | 488,700 |
| Dec 12, 2023 | 7.45 | 7.50 | 7.29 | 7.34 | 7.27 | 362,700 |
| Dec 11, 2023 | 7.43 | 7.44 | 7.30 | 7.40 | 7.33 | 326,500 |
| Dec 8, 2023 | 7.61 | 7.70 | 7.48 | 7.58 | 7.51 | 415,600 |
| Dec 7, 2023 | 7.92 | 7.92 | 7.72 | 7.75 | 7.68 | 284,900 |
| Dec 6, 2023 | 8.08 | 8.10 | 7.87 | 7.88 | 7.81 | 286,300 |
| Dec 5, 2023 | 8.08 | 8.14 | 7.92 | 7.97 | 7.90 | 276,800 |
| Dec 4, 2023 | 8.22 | 8.25 | 8.06 | 8.14 | 8.07 | 336,000 |
| Dec 1, 2023 | 8.26 | 8.40 | 8.22 | 8.32 | 8.24 | 787,100 |
| Nov 30, 2023 | 8.07 | 8.31 | 7.96 | 8.31 | 8.23 | 688,500 |
| Nov 29, 2023 | 8.14 | 8.15 | 7.95 | 7.99 | 7.92 | 433,400 |
| Nov 28, 2023 | 7.80 | 8.16 | 7.72 | 8.14 | 8.07 | 560,800 |
| Nov 27, 2023 | 7.67 | 7.88 | 7.62 | 7.77 | 7.70 | 444,300 |
| Nov 24, 2023 | 7.60 | 7.68 | 7.49 | 7.54 | 7.47 | 201,600 |
| Nov 23, 2023 | 7.67 | 7.69 | 7.55 | 7.55 | 7.48 | 74,400 |
| Nov 22, 2023 | 7.75 | 7.86 | 7.60 | 7.63 | 7.56 | 240,700 |
| Nov 21, 2023 | 7.41 | 7.69 | 7.41 | 7.65 | 7.58 | 858,100 |
| Nov 20, 2023 | 7.27 | 7.36 | 7.22 | 7.26 | 7.19 | 409,100 |
| Nov 17, 2023 | 7.50 | 7.51 | 7.32 | 7.37 | 7.30 | 342,400 |
| Nov 16, 2023 | 7.49 | 7.68 | 7.45 | 7.49 | 7.42 | 682,500 |
| Nov 15, 2023 | 7.56 | 7.56 | 7.40 | 7.43 | 7.36 | 261,500 |
| Nov 14, 2023 | 0.07 Dividend | |||||
| Nov 14, 2023 | 7.63 | 7.72 | 7.48 | 7.55 | 7.48 | 629,700 |
| Nov 13, 2023 | 7.61 | 7.73 | 7.48 | 7.49 | 7.35 | 279,900 |
| Nov 10, 2023 | 7.80 | 7.84 | 7.56 | 7.62 | 7.48 | 304,600 |
| Nov 9, 2023 | 7.89 | 7.93 | 7.76 | 7.83 | 7.69 | 575,200 |
| Nov 8, 2023 | 8.01 | 8.18 | 7.82 | 7.89 | 7.74 | 468,300 |
| Nov 7, 2023 | 8.11 | 8.15 | 7.84 | 8.09 | 7.94 | 621,100 |
| Nov 6, 2023 | 8.23 | 8.34 | 8.04 | 8.14 | 7.99 | 1,007,500 |
| Nov 3, 2023 | 7.92 | 8.38 | 7.92 | 8.25 | 8.10 | 877,700 |
| Nov 2, 2023 | 7.69 | 7.97 | 7.69 | 7.80 | 7.66 | 1,210,200 |
| Nov 1, 2023 | 7.60 | 7.93 | 7.42 | 7.69 | 7.55 | 1,215,600 |
| Oct 31, 2023 | 7.00 | 7.31 | 7.00 | 7.05 | 6.92 | 808,500 |
| Oct 30, 2023 | 7.26 | 7.31 | 7.08 | 7.14 | 7.01 | 324,600 |
| Oct 27, 2023 | 7.15 | 7.30 | 6.98 | 7.28 | 7.15 | 601,500 |
| Oct 26, 2023 | 7.15 | 7.19 | 6.94 | 7.13 | 7.00 | 1,330,900 |
| Oct 25, 2023 | 7.04 | 7.20 | 6.97 | 7.15 | 7.02 | 735,200 |
| Oct 24, 2023 | 6.98 | 7.09 | 6.92 | 7.05 | 6.92 | 567,900 |
| Oct 23, 2023 | 6.69 | 7.08 | 6.61 | 7.06 | 6.93 | 825,500 |
| Oct 20, 2023 | 6.82 | 6.99 | 6.76 | 6.77 | 6.65 | 453,900 |
| Oct 19, 2023 | 6.79 | 6.82 | 6.70 | 6.80 | 6.67 | 522,100 |
| Oct 18, 2023 | 6.81 | 6.92 | 6.75 | 6.80 | 6.67 | 442,600 |
| Oct 17, 2023 | 6.57 | 6.82 | 6.55 | 6.74 | 6.62 | 248,200 |
| Oct 16, 2023 | 6.50 | 6.67 | 6.49 | 6.60 | 6.48 | 309,800 |
| Oct 13, 2023 | 6.40 | 6.60 | 6.29 | 6.55 | 6.43 | 680,400 |
| Oct 12, 2023 | 6.38 | 6.40 | 6.17 | 6.19 | 6.08 | 394,500 |
| Oct 11, 2023 | 6.50 | 6.50 | 6.33 | 6.36 | 6.24 | 428,600 |
| Oct 10, 2023 | 6.51 | 6.54 | 6.35 | 6.38 | 6.26 | 371,100 |
| Oct 6, 2023 | 6.33 | 6.36 | 6.26 | 6.30 | 6.18 | 439,600 |
| Oct 5, 2023 | 6.34 | 6.39 | 6.21 | 6.35 | 6.23 | 292,700 |
| Oct 4, 2023 | 6.44 | 6.57 | 6.26 | 6.33 | 6.21 | 387,600 |
| Oct 3, 2023 | 6.36 | 6.42 | 6.22 | 6.39 | 6.27 | 455,300 |
| Oct 2, 2023 | 6.58 | 6.58 | 6.33 | 6.40 | 6.28 | 421,600 |
| Sep 29, 2023 | 6.84 | 6.84 | 6.53 | 6.64 | 6.52 | 1,487,800 |
| Sep 28, 2023 | 6.67 | 6.70 | 6.57 | 6.70 | 6.58 | 1,408,500 |
| Sep 27, 2023 | 6.68 | 6.77 | 6.63 | 6.66 | 6.54 | 377,500 |
| Sep 26, 2023 | 6.94 | 6.96 | 6.74 | 6.75 | 6.63 | 317,800 |
| Sep 25, 2023 | 7.06 | 7.09 | 6.96 | 7.00 | 6.87 | 372,900 |
| Sep 22, 2023 | 7.23 | 7.25 | 7.12 | 7.15 | 7.02 | 341,200 |
| Sep 21, 2023 | 7.16 | 7.28 | 7.07 | 7.18 | 7.05 | 438,400 |
| Sep 20, 2023 | 7.24 | 7.40 | 7.20 | 7.28 | 7.15 | 991,600 |
| Sep 19, 2023 | 7.53 | 7.60 | 7.18 | 7.25 | 7.12 | 970,900 |
| Sep 18, 2023 | 7.88 | 7.90 | 7.40 | 7.56 | 7.42 | 859,700 |
| Sep 15, 2023 | 7.81 | 7.92 | 7.74 | 7.92 | 7.77 | 858,000 |
| Sep 14, 2023 | 7.67 | 7.79 | 7.65 | 7.70 | 7.56 | 336,400 |
| Sep 13, 2023 | 7.78 | 7.78 | 7.56 | 7.66 | 7.52 | 437,000 |
| Sep 12, 2023 | 7.62 | 7.92 | 7.62 | 7.80 | 7.66 | 292,700 |
| Sep 11, 2023 | 7.71 | 7.83 | 7.69 | 7.70 | 7.56 | 301,500 |
| Sep 8, 2023 | 7.57 | 7.82 | 7.55 | 7.67 | 7.53 | 784,000 |
| Sep 7, 2023 | 7.69 | 7.69 | 7.47 | 7.62 | 7.48 | 249,800 |
| Sep 6, 2023 | 7.73 | 7.90 | 7.68 | 7.70 | 7.56 | 271,900 |
| Sep 5, 2023 | 7.88 | 7.94 | 7.64 | 7.75 | 7.61 | 263,600 |
| Sep 1, 2023 | 8.24 | 8.24 | 8.00 | 8.00 | 7.85 | 238,400 |
| Aug 31, 2023 | 8.14 | 8.15 | 8.06 | 8.11 | 7.96 | 322,700 |
| Aug 30, 2023 | 8.26 | 8.39 | 8.10 | 8.14 | 7.99 | 272,500 |
| Aug 29, 2023 | 8.10 | 8.23 | 8.06 | 8.21 | 8.06 | 207,300 |
| Aug 28, 2023 | 8.03 | 8.15 | 8.01 | 8.11 | 7.96 | 533,800 |
| Aug 25, 2023 | 8.04 | 8.12 | 7.89 | 8.03 | 7.88 | 282,800 |
| Aug 24, 2023 | 7.96 | 8.18 | 7.80 | 8.05 | 7.90 | 1,440,900 |
| Aug 23, 2023 | 7.64 | 8.03 | 7.48 | 7.98 | 7.83 | 965,400 |
| Aug 22, 2023 | 7.56 | 7.57 | 7.39 | 7.55 | 7.41 | 394,500 |
| Aug 21, 2023 | 7.42 | 7.56 | 7.35 | 7.54 | 7.40 | 486,500 |
| Aug 18, 2023 | 7.46 | 7.47 | 7.35 | 7.40 | 7.26 | 442,100 |
| Aug 17, 2023 | 7.69 | 7.74 | 7.45 | 7.47 | 7.33 | 450,300 |
| Aug 16, 2023 | 7.86 | 7.88 | 7.62 | 7.64 | 7.50 | 936,900 |
| Aug 15, 2023 | 8.01 | 8.05 | 7.85 | 7.88 | 7.74 | 323,500 |
| Aug 14, 2023 | 0.07 Dividend | |||||
| Aug 14, 2023 | 8.09 | 8.09 | 7.86 | 8.05 | 7.90 | 343,100 |
| Aug 11, 2023 | 8.03 | 8.24 | 8.03 | 8.18 | 7.96 | 265,500 |
| Aug 10, 2023 | 8.10 | 8.11 | 7.91 | 8.06 | 7.84 | 297,600 |
| Aug 9, 2023 | 8.05 | 8.10 | 7.91 | 8.02 | 7.81 | 653,900 |
| Aug 8, 2023 | 7.91 | 8.14 | 7.87 | 8.03 | 7.81 | 1,384,600 |
| Aug 4, 2023 | 7.94 | 8.15 | 7.94 | 8.06 | 7.84 | 1,589,700 |
| Aug 3, 2023 | 7.95 | 8.05 | 7.85 | 7.90 | 7.69 | 330,100 |
| Aug 2, 2023 | 7.89 | 8.06 | 7.81 | 7.96 | 7.75 | 502,600 |
| Aug 1, 2023 | 8.41 | 8.41 | 7.86 | 7.90 | 7.69 | 1,468,800 |
| Jul 31, 2023 | 8.14 | 8.51 | 8.10 | 8.46 | 8.23 | 803,500 |
| Jul 28, 2023 | 7.97 | 8.16 | 7.83 | 8.10 | 7.88 | 930,300 |
| Jul 27, 2023 | 8.05 | 8.06 | 7.86 | 7.90 | 7.69 | 469,900 |
| Jul 26, 2023 | 8.21 | 8.21 | 8.05 | 8.12 | 7.90 | 775,400 |
| Jul 25, 2023 | 8.09 | 8.27 | 8.05 | 8.18 | 7.96 | 194,500 |
| Jul 24, 2023 | 8.22 | 8.26 | 8.07 | 8.10 | 7.88 | 477,600 |
| Jul 21, 2023 | 8.18 | 8.29 | 8.13 | 8.26 | 8.04 | 200,500 |
| Jul 20, 2023 | 8.57 | 8.60 | 8.19 | 8.19 | 7.97 | 585,600 |
| Jul 19, 2023 | 8.60 | 8.70 | 8.56 | 8.61 | 8.38 | 271,400 |
| Jul 18, 2023 | 8.55 | 8.68 | 8.50 | 8.62 | 8.39 | 778,100 |
| Jul 17, 2023 | 8.34 | 8.51 | 8.26 | 8.45 | 8.22 | 320,200 |
| Jul 14, 2023 | 8.47 | 8.56 | 8.40 | 8.41 | 8.18 | 702,500 |
| Jul 13, 2023 | 8.50 | 8.54 | 8.41 | 8.48 | 8.25 | 426,700 |
| Jul 12, 2023 | 8.25 | 8.56 | 8.23 | 8.47 | 8.24 | 1,174,500 |
| Jul 11, 2023 | 8.29 | 8.36 | 8.04 | 8.16 | 7.94 | 578,700 |
| Jul 10, 2023 | 7.91 | 8.28 | 7.90 | 8.28 | 8.06 | 1,428,200 |
| Jul 7, 2023 | 7.85 | 7.99 | 7.76 | 7.95 | 7.74 | 673,700 |
| Jul 6, 2023 | 7.96 | 7.98 | 7.76 | 7.83 | 7.62 | 787,900 |
| Jul 5, 2023 | 8.14 | 8.14 | 7.94 | 8.01 | 7.80 | 628,600 |
| Jul 4, 2023 | 8.06 | 8.17 | 8.05 | 8.14 | 7.92 | 226,700 |
| Jun 30, 2023 | 7.77 | 7.98 | 7.77 | 7.94 | 7.73 | 640,600 |
| Jun 29, 2023 | 7.55 | 7.74 | 7.54 | 7.73 | 7.52 | 619,000 |
| Jun 28, 2023 | 7.63 | 7.72 | 7.56 | 7.64 | 7.44 | 536,200 |
| Jun 27, 2023 | 7.74 | 7.78 | 7.59 | 7.66 | 7.45 | 617,600 |
| Jun 26, 2023 | 7.75 | 7.76 | 7.60 | 7.71 | 7.50 | 717,500 |
| Jun 23, 2023 | 7.80 | 7.81 | 7.65 | 7.71 | 7.50 | 368,200 |
| Jun 22, 2023 | 7.75 | 7.81 | 7.66 | 7.74 | 7.53 | 1,076,900 |
| Jun 21, 2023 | 8.02 | 8.06 | 7.83 | 7.90 | 7.69 | 1,739,700 |
| Jun 20, 2023 | 8.07 | 8.10 | 7.97 | 8.00 | 7.79 | 709,100 |
| Jun 19, 2023 | 8.08 | 8.17 | 8.07 | 8.11 | 7.89 | 193,500 |
| Jun 16, 2023 | 8.05 | 8.30 | 8.03 | 8.16 | 7.94 | 4,807,400 |
| Jun 15, 2023 | 7.85 | 8.07 | 7.85 | 7.99 | 7.78 | 654,200 |
| Jun 14, 2023 | 8.03 | 8.11 | 7.86 | 7.95 | 7.74 | 628,800 |
| Jun 13, 2023 | 8.36 | 8.47 | 7.90 | 7.97 | 7.76 | 1,251,500 |
| Jun 12, 2023 | 7.93 | 8.42 | 7.90 | 8.34 | 8.12 | 1,424,200 |
| Jun 9, 2023 | 8.05 | 8.05 | 7.92 | 7.94 | 7.73 | 294,100 |
| Jun 8, 2023 | 8.00 | 8.10 | 7.99 | 8.06 | 7.84 | 770,600 |
| Jun 7, 2023 | 8.16 | 8.43 | 7.84 | 7.87 | 7.66 | 787,600 |
| Jun 6, 2023 | 8.17 | 8.24 | 8.07 | 8.14 | 7.92 | 1,403,500 |
| Jun 5, 2023 | 8.15 | 8.26 | 8.07 | 8.13 | 7.91 | 732,800 |
| Jun 2, 2023 | 8.37 | 8.37 | 8.15 | 8.20 | 7.98 | 801,800 |
| Jun 1, 2023 | 8.25 | 8.51 | 8.03 | 8.37 | 8.15 | 2,132,900 |
| May 31, 2023 | 8.05 | 8.59 | 7.98 | 8.18 | 7.96 | 2,764,700 |
| May 30, 2023 | 7.19 | 7.50 | 7.13 | 7.45 | 7.25 | 1,507,400 |
| May 29, 2023 | 6.86 | 7.02 | 6.85 | 6.98 | 6.79 | 216,600 |
| May 26, 2023 | 0.07 Dividend | |||||
| May 26, 2023 | 6.97 | 7.07 | 6.85 | 6.91 | 6.72 | 2,272,500 |
| May 25, 2023 | 6.92 | 7.01 | 6.83 | 6.93 | 6.68 | 1,350,200 |
| May 24, 2023 | 7.12 | 7.14 | 6.92 | 6.95 | 6.70 | 652,600 |
| May 23, 2023 | 7.01 | 7.20 | 6.93 | 7.13 | 6.87 | 1,444,800 |
| May 19, 2023 | 7.10 | 7.21 | 7.02 | 7.08 | 6.82 | 888,400 |
| May 18, 2023 | 7.23 | 7.28 | 7.02 | 7.09 | 6.83 | 1,888,300 |
| May 17, 2023 | 7.50 | 7.50 | 7.22 | 7.31 | 7.04 | 1,530,000 |
| May 16, 2023 | 7.28 | 7.73 | 7.23 | 7.49 | 7.22 | 2,117,000 |
| May 15, 2023 | 8.36 | 8.38 | 7.21 | 7.36 | 7.09 | 2,586,200 |
| May 12, 2023 | 8.78 | 9.05 | 8.70 | 8.99 | 8.66 | 416,400 |
| May 11, 2023 | 9.34 | 9.35 | 8.79 | 8.81 | 8.49 | 802,100 |
| May 10, 2023 | 9.44 | 9.51 | 9.26 | 9.41 | 9.07 | 562,700 |
| May 9, 2023 | 9.23 | 9.45 | 9.21 | 9.40 | 9.06 | 528,000 |
| May 8, 2023 | 9.18 | 9.29 | 9.05 | 9.25 | 8.91 | 667,600 |
| May 5, 2023 | 9.02 | 9.23 | 8.90 | 9.17 | 8.83 | 484,700 |
| May 4, 2023 | 9.19 | 9.40 | 9.14 | 9.21 | 8.87 | 779,200 |
| May 3, 2023 | 9.24 | 9.34 | 9.13 | 9.18 | 8.84 | 1,053,700 |
| May 2, 2023 | 9.09 | 9.43 | 9.05 | 9.31 | 8.97 | 950,300 |
| May 1, 2023 | 9.25 | 9.40 | 9.02 | 9.05 | 8.72 | 1,048,900 |
| Apr 28, 2023 | 9.45 | 9.50 | 9.14 | 9.16 | 8.82 | 1,357,400 |
| Apr 27, 2023 | 9.63 | 9.67 | 9.40 | 9.46 | 9.11 | 1,183,000 |
| Apr 26, 2023 | 9.71 | 9.82 | 9.55 | 9.64 | 9.29 | 729,200 |
| Apr 25, 2023 | 9.61 | 9.74 | 9.53 | 9.70 | 9.34 | 678,500 |
| Apr 24, 2023 | 9.56 | 9.70 | 9.45 | 9.67 | 9.32 | 913,600 |
Related Tickers
NG.TO NovaGold Resources Inc.
4.0000
+4.71%
OGC.TO OceanaGold Corporation
3.0500
+1.33%
ELD.TO Eldorado Gold Corporation
19.72
+0.66%
AGI.TO Alamos Gold Inc.
20.64
+2.03%
DPM.TO Dundee Precious Metals Inc.
10.57
+1.63%
SSRM.TO SSR Mining Inc.
7.33
+2.95%
KNT.TO K92 Mining Inc.
7.46
+1.63%
NGD.TO New Gold Inc.
2.3500
+0.86%
IMG.TO IAMGOLD Corporation
5.05
+5.43%
SSL.TO Sandstorm Gold Ltd.
7.35
+2.23%