Eldorado Gold Corporation (TSX:ELD)
Canada
· Delayed Price · Currency is CAD 27.40
-0.42 (-1.51%)
Apr 17, 2025, 4:00 PM EDT
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 27.63 | 27.86 | 27.30 | 27.40 | 27.40 | -1.51% | 357,056 |
| Apr 16, 2025 | 27.66 | 28.25 | 27.61 | 27.82 | 27.82 | 2.88% | 354,548 |
| Apr 15, 2025 | 27.35 | 27.46 | 26.71 | 27.04 | 27.04 | 0.63% | 458,024 |
| Apr 14, 2025 | 26.41 | 27.09 | 26.06 | 26.87 | 26.87 | 0.04% | 280,125 |
| Apr 11, 2025 | 26.39 | 27.16 | 26.17 | 26.86 | 26.86 | 6.76% | 445,100 |
| Apr 10, 2025 | 24.43 | 25.48 | 24.31 | 25.16 | 25.16 | 4.31% | 343,337 |
| Apr 9, 2025 | 23.15 | 24.53 | 23.01 | 24.12 | 24.12 | 8.31% | 626,544 |
| Apr 8, 2025 | 23.34 | 23.59 | 22.04 | 22.27 | 22.27 | -0.22% | 312,822 |
| Apr 7, 2025 | 22.30 | 23.59 | 21.82 | 22.32 | 22.32 | -3.00% | 717,841 |
| Apr 4, 2025 | 24.33 | 24.63 | 22.69 | 23.01 | 23.01 | -7.70% | 554,500 |
| Apr 3, 2025 | 24.33 | 25.56 | 24.09 | 24.93 | 24.93 | -2.81% | 643,914 |
| Apr 2, 2025 | 25.01 | 25.73 | 24.96 | 25.65 | 25.65 | 1.83% | 455,206 |
| Apr 1, 2025 | 24.36 | 25.21 | 24.03 | 25.19 | 25.19 | 4.13% | 483,733 |
| Mar 31, 2025 | 24.18 | 24.32 | 23.66 | 24.19 | 24.19 | 0.88% | 263,061 |
| Mar 28, 2025 | 24.05 | 24.56 | 23.87 | 23.98 | 23.98 | 0.59% | 334,312 |
| Mar 27, 2025 | 23.75 | 23.89 | 23.46 | 23.84 | 23.84 | 1.79% | 312,100 |
| Mar 26, 2025 | 23.69 | 23.86 | 23.40 | 23.42 | 23.42 | -1.18% | 278,200 |
| Mar 25, 2025 | 22.73 | 23.98 | 22.66 | 23.70 | 23.70 | 5.33% | 560,400 |
| Mar 24, 2025 | 22.34 | 22.71 | 22.13 | 22.50 | 22.50 | 0.45% | 293,400 |
| Mar 21, 2025 | 22.66 | 22.89 | 22.32 | 22.40 | 22.40 | -1.84% | 707,700 |
| Mar 20, 2025 | 22.25 | 22.87 | 22.21 | 22.82 | 22.82 | 1.29% | 379,928 |
| Mar 19, 2025 | 22.35 | 22.60 | 22.10 | 22.53 | 22.53 | 0.81% | 350,600 |
| Mar 18, 2025 | 22.57 | 22.98 | 22.33 | 22.35 | 22.35 | 1.04% | 357,930 |
| Mar 17, 2025 | 21.68 | 22.13 | 21.48 | 22.12 | 22.12 | 0.91% | 325,937 |
| Mar 14, 2025 | 22.39 | 22.39 | 21.84 | 21.92 | 21.92 | -0.72% | 497,126 |
| Mar 13, 2025 | 21.22 | 22.17 | 21.16 | 22.08 | 22.08 | 4.84% | 420,940 |
| Mar 12, 2025 | 20.75 | 21.16 | 20.40 | 21.06 | 21.06 | 1.25% | 380,400 |
| Mar 11, 2025 | 21.00 | 21.64 | 20.77 | 20.80 | 20.80 | 0.43% | 472,900 |
| Mar 10, 2025 | 20.73 | 20.82 | 20.26 | 20.71 | 20.71 | -0.53% | 492,800 |
| Mar 7, 2025 | 20.60 | 21.00 | 20.36 | 20.82 | 20.82 | 1.66% | 371,281 |
| Mar 6, 2025 | 20.45 | 20.82 | 20.39 | 20.48 | 20.48 | -0.53% | 280,032 |
| Mar 5, 2025 | 19.84 | 20.62 | 19.80 | 20.59 | 20.59 | 3.00% | 364,742 |
| Mar 4, 2025 | 19.71 | 20.20 | 19.38 | 19.99 | 19.99 | 1.63% | 445,244 |
| Mar 3, 2025 | 20.24 | 20.37 | 19.57 | 19.67 | 19.67 | -1.21% | 311,400 |
| Feb 28, 2025 | 19.23 | 19.93 | 19.21 | 19.91 | 19.91 | 0.81% | 565,622 |
| Feb 27, 2025 | 20.31 | 20.58 | 19.73 | 19.75 | 19.75 | -4.64% | 320,409 |
| Feb 26, 2025 | 20.03 | 20.81 | 20.03 | 20.71 | 20.71 | 2.42% | 287,400 |
| Feb 25, 2025 | 20.04 | 20.24 | 19.48 | 20.22 | 20.22 | 0.40% | 435,300 |
| Feb 24, 2025 | 19.41 | 20.29 | 19.11 | 20.14 | 20.14 | 5.67% | 468,811 |
| Feb 21, 2025 | 20.47 | 20.47 | 18.94 | 19.06 | 19.06 | -8.32% | 633,219 |
| Feb 20, 2025 | 20.59 | 21.15 | 20.53 | 20.79 | 20.79 | 1.22% | 577,300 |
| Feb 19, 2025 | 20.30 | 20.57 | 20.13 | 20.54 | 20.54 | 0.24% | 386,700 |
| Feb 18, 2025 | 20.13 | 20.59 | 20.01 | 20.49 | 20.49 | 3.54% | 418,300 |
| Feb 14, 2025 | 21.14 | 21.34 | 19.79 | 19.79 | 19.79 | -5.99% | 421,504 |
| Feb 13, 2025 | 20.87 | 21.11 | 20.56 | 21.05 | 21.05 | 1.59% | 247,800 |
| Feb 12, 2025 | 20.48 | 20.91 | 20.42 | 20.72 | 20.72 | 0.68% | 512,300 |
| Feb 11, 2025 | 20.57 | 21.00 | 20.50 | 20.58 | 20.58 | -0.87% | 458,834 |
| Feb 10, 2025 | 20.35 | 20.85 | 20.16 | 20.76 | 20.76 | 4.43% | 1,044,848 |
| Feb 7, 2025 | 20.06 | 20.32 | 19.71 | 19.88 | 19.88 | -0.70% | 624,111 |
| Feb 6, 2025 | 20.50 | 20.83 | 19.59 | 20.02 | 20.02 | -11.49% | 962,410 |