Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	52.95	54.23	49.68	53.47	53.47	-8.47%	1,465,579
Jan 30, 2026	59.19	62.04	57.66	58.42	58.42	-10.00%	890,253
Jan 29, 2026	69.00	69.08	63.58	64.91	64.91	-3.79%	624,538
Jan 28, 2026	66.89	68.39	65.55	67.47	67.47	2.98%	555,614
Jan 27, 2026	65.87	66.33	62.84	65.52	65.52	-0.91%	545,180
Jan 26, 2026	67.40	69.46	64.81	66.12	66.12	4.45%	883,263
Jan 23, 2026	62.37	63.69	61.85	63.30	63.30	1.59%	394,362
Jan 22, 2026	62.75	64.04	61.97	62.31	62.31	0.44%	524,875
Jan 21, 2026	61.02	64.05	60.61	62.04	62.04	4.59%	1,034,666
Jan 20, 2026	58.00	59.54	57.95	59.32	59.32	2.95%	559,464
Jan 19, 2026	57.50	57.72	56.65	57.62	57.62	2.86%	167,609
Jan 16, 2026	55.75	56.46	54.90	56.02	56.02	-0.76%	516,356
Jan 15, 2026	56.00	57.29	55.97	56.45	56.45	-0.56%	472,594
Jan 14, 2026	57.61	57.82	55.86	56.77	56.77	-0.04%	608,391
Jan 13, 2026	56.57	57.25	55.74	56.79	56.79	1.96%	411,635
Jan 12, 2026	54.75	55.94	54.19	55.70	55.70	4.48%	430,934
Jan 9, 2026	52.94	54.00	52.69	53.31	53.31	1.37%	280,227
Jan 8, 2026	51.31	52.64	50.68	52.59	52.59	-0.02%	315,538
Jan 7, 2026	50.92	52.67	49.90	52.60	52.60	0.65%	494,461
Jan 6, 2026	50.53	52.46	50.53	52.26	52.26	4.23%	532,465
Jan 5, 2026	49.81	51.58	49.77	50.14	50.14	3.11%	759,103
Jan 2, 2026	50.15	50.15	47.18	48.63	48.63	-1.42%	373,457
Dec 31, 2025	49.18	50.25	49.18	49.33	49.33	-0.30%	416,777
Dec 30, 2025	50.04	50.23	49.24	49.48	49.48	1.17%	426,210
Dec 29, 2025	48.54	49.50	48.13	48.91	48.91	-2.84%	483,933
Dec 24, 2025	50.93	50.96	49.86	50.34	50.34	-1.76%	171,777
Dec 23, 2025	51.18	51.50	50.33	51.24	51.24	0.41%	350,751
Dec 22, 2025	50.57	51.53	50.07	51.03	51.03	4.08%	471,875
Dec 19, 2025	47.69	49.42	47.64	49.03	49.03	2.83%	786,106
Dec 18, 2025	47.26	48.33	46.75	47.68	47.68	0.61%	436,226
Dec 17, 2025	47.92	47.92	46.40	47.39	47.39	0.11%	549,267
Dec 16, 2025	47.44	48.14	46.90	47.34	47.34	0.19%	608,617
Dec 15, 2025	48.10	48.19	46.50	47.25	47.25	-0.92%	752,063
Dec 12, 2025	49.59	49.61	46.87	47.69	47.69	-1.24%	564,222
Dec 11, 2025	46.03	49.12	46.03	48.29	48.29	4.19%	473,638
Dec 10, 2025	45.03	46.79	44.76	46.35	46.35	3.32%	676,893
Dec 9, 2025	42.57	45.29	42.57	44.86	44.86	4.81%	387,512
Dec 8, 2025	42.85	43.50	42.70	42.80	42.80	-0.49%	455,044
Dec 5, 2025	44.00	44.43	42.69	43.01	43.01	-1.58%	457,599
Dec 4, 2025	42.73	43.91	42.50	43.70	43.70	1.84%	181,651
Dec 3, 2025	43.28	44.02	42.82	42.91	42.91	-0.23%	277,733
Dec 2, 2025	43.70	43.77	41.99	43.01	43.01	-1.78%	440,023
Dec 1, 2025	44.47	44.47	43.61	43.79	43.79	-0.30%	292,792
Nov 28, 2025	43.87	43.94	43.02	43.92	43.92	1.69%	179,968
Nov 27, 2025	43.03	43.31	42.88	43.19	43.19	0.19%	53,545
Nov 26, 2025	41.68	43.32	41.60	43.11	43.11	5.17%	345,290
Nov 25, 2025	40.21	41.75	40.20	40.99	40.99	1.09%	522,807
Nov 24, 2025	38.56	40.61	38.26	40.55	40.55	6.10%	543,004
Nov 21, 2025	37.80	38.91	37.79	38.22	38.22	1.16%	290,411
Nov 20, 2025	39.84	40.19	37.78	37.78	37.78	-5.27%	334,616