Skip to main content
Eldorado Gold Corporation (TSX:ELD)
Canada flag Canada · Delayed Price · Currency is CAD
27.21
-0.43 (-1.56%)
May 8, 2025, 4:00 PM EDT

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202527.5427.7227.1627.2127.21-1.56%418,389
May 7, 202527.5128.0127.2627.6427.64-1.74%262,210
May 6, 202526.9828.1426.8328.1328.136.96%556,015
May 5, 202526.1126.3125.7326.3026.304.08%219,703
May 2, 202525.1825.6024.8525.2725.27-2.02%288,200
May 1, 202525.2926.0124.5225.7925.79-0.58%503,833
Apr 30, 202525.6626.1025.6025.9425.940.46%698,100
Apr 29, 202526.2026.5225.7125.8225.82-2.75%389,200
Apr 28, 202526.2626.5625.8226.5526.550.61%368,011
Apr 25, 202526.2226.5426.1426.3926.39-1.90%177,600
Apr 24, 202526.9527.0526.4726.9026.901.62%349,000
Apr 23, 202525.8726.5825.4026.4726.47-1.82%533,500
Apr 22, 202527.5328.1626.8326.9626.96-1.82%496,978
Apr 21, 202528.2128.5027.0627.4627.460.22%166,333
Apr 17, 202527.6327.8627.3027.4027.40-1.51%357,100
Apr 16, 202527.6628.2527.6127.8227.822.88%354,548
Apr 15, 202527.3527.4626.7127.0427.040.63%458,024
Apr 14, 202526.4127.0926.0626.8726.870.04%280,125
Apr 11, 202526.3927.1626.1726.8626.866.76%445,100
Apr 10, 202524.4325.4824.3125.1625.164.31%343,337
Apr 9, 202523.1524.5323.0124.1224.128.31%626,544
Apr 8, 202523.3423.5922.0422.2722.27-0.22%312,822
Apr 7, 202522.3023.5921.8222.3222.32-3.00%717,841
Apr 4, 202524.3324.6322.6923.0123.01-7.70%554,500
Apr 3, 202524.3325.5624.0924.9324.93-2.81%643,914
Apr 2, 202525.0125.7324.9625.6525.651.83%455,206
Apr 1, 202524.3625.2124.0325.1925.194.13%483,733
Mar 31, 202524.1824.3223.6624.1924.190.88%263,061
Mar 28, 202524.0524.5623.8723.9823.980.59%334,312
Mar 27, 202523.7523.8923.4623.8423.841.79%312,100
Mar 26, 202523.6923.8623.4023.4223.42-1.18%278,200
Mar 25, 202522.7323.9822.6623.7023.705.33%560,400
Mar 24, 202522.3422.7122.1322.5022.500.45%293,400
Mar 21, 202522.6622.8922.3222.4022.40-1.84%707,700
Mar 20, 202522.2522.8722.2122.8222.821.29%379,928
Mar 19, 202522.3522.6022.1022.5322.530.81%350,600
Mar 18, 202522.5722.9822.3322.3522.351.04%357,930
Mar 17, 202521.6822.1321.4822.1222.120.91%325,937
Mar 14, 202522.3922.3921.8421.9221.92-0.72%497,126
Mar 13, 202521.2222.1721.1622.0822.084.84%420,940
Mar 12, 202520.7521.1620.4021.0621.061.25%380,400
Mar 11, 202521.0021.6420.7720.8020.800.43%472,900
Mar 10, 202520.7320.8220.2620.7120.71-0.53%492,800
Mar 7, 202520.6021.0020.3620.8220.821.66%371,281
Mar 6, 202520.4520.8220.3920.4820.48-0.53%280,032
Mar 5, 202519.8420.6219.8020.5920.593.00%364,742
Mar 4, 202519.7120.2019.3819.9919.991.63%445,244
Mar 3, 202520.2420.3719.5719.6719.67-1.21%311,400
Feb 28, 202519.2319.9319.2119.9119.910.81%565,622
Feb 27, 202520.3120.5819.7319.7519.75-4.64%320,409