Eldorado Gold Corporation (TSX:ELD)
Canada flag Canada · Delayed Price · Currency is CAD
29.00
+0.61 (2.15%)
Aug 1, 2025, 4:00 PM EDT

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202529.1530.0328.5529.0029.002.15%465,534
Jul 31, 202528.4028.7928.2628.3928.390.21%339,500
Jul 30, 202528.8229.3228.2228.3328.33-2.04%314,000
Jul 29, 202528.2228.9428.1728.9228.922.99%228,500
Jul 28, 202528.2228.2327.6828.0828.08-1.06%263,900
Jul 25, 202527.8828.3927.6428.3828.381.61%253,214
Jul 24, 202528.0028.3727.5327.9327.93-1.79%230,700
Jul 23, 202528.2828.7128.2228.4428.44-0.28%269,516
Jul 22, 202528.3628.5828.1428.5228.522.08%343,030
Jul 21, 202527.7528.4827.6727.9427.943.14%413,448
Jul 18, 202527.7727.7727.0227.0927.09-2.10%268,100
Jul 17, 202527.4927.8327.1027.6727.67-0.54%195,700
Jul 16, 202528.0428.0927.4127.8227.82-0.47%313,200
Jul 15, 202528.2528.2827.5227.9527.95-0.46%318,100
Jul 14, 202528.0428.4527.9728.0828.080.25%482,104
Jul 11, 202527.5828.1127.4328.0128.012.79%316,307
Jul 10, 202527.4927.7227.1227.2527.250.15%231,400
Jul 9, 202527.1727.3426.8727.2127.210.22%421,800
Jul 8, 202528.4928.5226.9127.1527.15-4.70%467,535
Jul 7, 202527.8928.5227.5428.4928.490.49%211,839
Jul 4, 202528.3728.4528.2528.3528.350.14%38,542
Jul 3, 202527.6828.3327.6828.3128.310.68%205,012
Jul 2, 202528.2228.2227.7128.1228.121.44%376,516
Jun 30, 202527.3427.7727.2227.7227.721.72%344,425
Jun 27, 202527.6027.6026.7427.2527.25-2.96%654,800
Jun 26, 202528.0128.1227.7428.0828.08-0.07%282,100
Jun 25, 202527.9128.4527.8228.1028.100.54%293,820
Jun 24, 202527.9928.1827.2227.9527.95-3.09%541,915
Jun 23, 202528.6829.3728.6028.8428.840.87%235,200
Jun 20, 202528.4128.9628.2528.5928.59-0.21%731,507
Jun 19, 202528.6628.8728.5928.6528.65-0.07%72,300
Jun 18, 202528.9029.0928.4728.6728.67-0.76%460,127
Jun 17, 202529.0529.1428.6528.8928.890.03%196,239
Jun 16, 202528.7929.2028.3928.8828.88-0.96%267,803
Jun 13, 202529.3429.3428.9429.1629.160.93%412,000
Jun 12, 202529.1729.3528.8528.8928.890.56%257,433
Jun 11, 202528.5628.7328.2828.7328.731.02%193,834
Jun 10, 202529.1529.1728.2528.4428.44-2.27%291,000
Jun 9, 202529.0429.2228.4929.1029.100.52%368,694
Jun 6, 202529.3329.3328.5528.9528.95-1.50%306,066
Jun 5, 202529.0429.6928.9029.3929.392.55%414,200
Jun 4, 202528.8028.9828.5528.6628.66-0.24%238,800
Jun 3, 202528.5328.7728.2528.7328.73-0.14%311,203
Jun 2, 202528.1429.7828.0828.7728.773.90%553,603
May 30, 202527.3827.8327.1127.6927.690.29%2,205,240
May 29, 202527.7727.9127.5327.6127.61-0.65%234,700
May 28, 202527.5827.8427.4827.7927.791.50%236,700
May 27, 202527.0127.5326.6827.3827.38-1.05%316,800
May 26, 202527.0928.0127.0827.6727.671.62%176,300
May 23, 202527.4827.5026.7327.2327.231.04%320,000