Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	59.55	61.00	59.25	60.16	60.16	2.24%	673,249
Feb 20, 2026	59.19	60.68	58.09	58.84	58.84	-9.74%	2,584,416
Feb 19, 2026	63.98	65.50	63.14	65.19	65.19	1.53%	738,598
Feb 18, 2026	63.18	64.64	62.81	64.21	64.21	3.77%	960,460
Feb 17, 2026	60.04	62.64	59.15	61.88	61.88	-4.08%	1,271,241
Feb 13, 2026	62.49	65.53	61.81	64.51	64.51	4.95%	677,362
Feb 12, 2026	62.17	65.18	61.02	61.47	61.47	-2.07%	1,090,574
Feb 11, 2026	60.27	62.82	58.68	62.77	62.77	6.41%	880,250
Feb 10, 2026	57.02	59.25	56.36	58.99	58.99	3.53%	743,856
Feb 9, 2026	54.31	57.21	53.98	56.98	56.98	6.96%	733,603
Feb 6, 2026	52.04	53.44	51.70	53.27	53.27	5.13%	576,361
Feb 5, 2026	51.90	53.47	50.31	50.67	50.67	-6.82%	789,647
Feb 4, 2026	55.19	55.30	52.74	54.38	54.38	0.59%	1,096,420
Feb 3, 2026	56.52	57.17	53.12	54.06	54.06	1.10%	1,372,197
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