Skip to main content
Eldorado Gold Corporation (TSX: ELD)
Canada flag Canada · Delayed Price · Currency is CAD
22.39
+0.28 (1.27%)
Jan 14, 2025, 4:00 PM EST

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202522.1122.7221.9422.3922.391.27%360,228
Jan 13, 202522.7522.7621.9822.1122.11-4.04%404,900
Jan 10, 202523.5523.6922.9323.0423.04-1.62%162,700
Jan 9, 202523.1123.4423.1023.4223.421.47%108,600
Jan 8, 202522.3723.0922.2123.0823.084.58%298,618
Jan 7, 202521.9022.4421.8522.0722.070.78%470,900
Jan 6, 202522.2222.3021.8021.9021.90-2.36%205,247
Jan 3, 202522.6022.6322.3722.4322.43-0.88%167,024
Jan 2, 202521.8822.6821.8822.6322.635.85%174,900
Dec 31, 202421.0421.5321.0321.3821.381.42%223,200
Dec 30, 202421.2521.3920.9521.0821.08-2.41%175,800
Dec 27, 202421.4021.6521.2221.6021.60-0.37%153,600
Dec 24, 202421.8721.8721.5021.6821.68-0.64%93,816
Dec 23, 202421.8021.9021.5621.8221.82-0.14%501,400
Dec 20, 202421.6422.3021.6121.8521.851.49%927,400
Dec 19, 202421.8021.9721.4421.5321.53-1.69%241,600
Dec 18, 202422.8422.8621.8621.9021.90-4.12%252,400
Dec 17, 202422.3922.8722.2022.8422.840.26%301,600
Dec 16, 202422.7822.9522.6422.7822.780.40%193,145
Dec 13, 202423.2923.4322.6022.6922.69-3.57%166,500
Dec 12, 202423.8124.1023.5023.5323.53-3.64%312,048
Dec 11, 202423.6524.5523.6524.4224.423.39%240,131
Dec 10, 202423.6523.8423.3723.6223.620.81%212,222
Dec 9, 202423.2323.9923.1823.4323.434.50%341,600
Dec 6, 202422.8322.8322.3122.4222.42-1.19%129,100
Dec 5, 202422.9023.1422.6422.6922.69-0.53%199,300
Dec 4, 202422.8023.2022.7022.8122.81-0.26%218,107
Dec 3, 202422.4523.0022.4522.8722.873.16%233,800
Dec 2, 202422.2822.2921.9222.1722.17-0.89%378,000
Nov 29, 202422.2522.7622.2522.3722.370.68%199,720
Nov 28, 202422.4022.4022.1522.2222.22-0.18%51,300
Nov 27, 202422.3022.5122.1222.2622.260.82%241,341
Nov 26, 202421.9622.1221.8822.0822.080.64%285,211
Nov 25, 202422.2422.4821.8821.9421.94-5.35%580,100
Nov 22, 202423.2823.3523.0523.1823.18-0.39%270,335
Nov 21, 202422.8723.2922.6023.2723.272.74%363,300
Nov 20, 202422.7622.9822.5522.6522.65-0.61%297,200
Nov 19, 202422.7622.8222.3622.7922.791.65%294,912
Nov 18, 202422.1722.7122.0722.4222.424.72%446,641
Nov 15, 202421.6221.9721.2421.4121.41-0.46%281,000
Nov 14, 202421.1921.6721.1921.5121.510.14%275,635
Nov 13, 202421.5821.9421.3121.4821.480.19%695,108
Nov 12, 202421.2821.6421.2121.4421.44-0.97%339,735
Nov 11, 202422.3922.5321.1921.6521.65-6.48%624,745
Nov 8, 202423.0023.2422.6223.1523.15-0.22%274,331
Nov 7, 202422.4923.2822.3023.2023.202.84%461,930
Nov 6, 202421.9022.7521.5022.5622.56-0.70%440,201
Nov 5, 202423.0023.1022.3822.7222.72-0.74%456,900
Nov 4, 202422.6623.3122.5722.8922.890.35%718,521
Nov 1, 202424.6324.7922.7122.8122.81-5.82%865,700
Oct 31, 202424.5524.6223.9024.2224.22-3.08%355,232
Oct 30, 202425.1525.1524.4724.9924.99-0.48%296,930
Oct 29, 202424.0525.1324.0525.1125.115.42%366,300
Oct 28, 202424.1724.2223.8123.8223.82-1.49%267,845
Oct 25, 202424.7424.7424.1224.1824.18-2.97%362,914
Oct 24, 202425.1725.2124.3324.9224.92-0.84%423,409
Oct 23, 202425.3825.6324.8625.1325.13-2.56%240,300
Oct 22, 202425.7525.9425.4725.7925.790.62%307,808
Oct 21, 202426.0826.3225.5025.6325.63-0.31%241,618
Oct 18, 202425.1825.9525.0825.7125.713.38%509,000
Oct 17, 202424.7425.1224.6924.8724.870.85%220,000
Oct 16, 202424.9625.2424.6324.6624.66-0.12%225,200
Oct 15, 202424.4224.9424.4124.6924.692.41%417,238
Oct 11, 202423.5824.1523.3624.1124.113.25%626,620
Oct 10, 202422.9423.4222.8923.3523.352.91%279,735
Oct 9, 202422.7422.7422.2622.6922.69-1.05%195,534
Oct 8, 202422.7322.9522.4522.9322.930.31%219,100
Oct 7, 202423.2023.2422.7322.8622.86-2.68%244,241
Oct 4, 202423.7124.2523.4323.4923.49-1.30%266,000
Oct 3, 202423.5523.8723.3623.8023.80-0.04%170,106
Oct 2, 202423.6624.1423.6023.8123.810.04%218,800
Oct 1, 202423.7724.4323.6423.8023.801.23%329,200
Sep 30, 202423.4123.5823.1323.5123.51-1.22%332,218
Sep 27, 202424.8625.0023.7523.8023.80-4.46%291,700
Sep 26, 202424.8525.3724.8024.9124.911.05%420,107
Sep 25, 202424.0924.6623.9424.6524.652.32%639,300
Sep 24, 202423.9324.3123.6824.0924.091.56%397,700
Sep 23, 202423.7724.3023.6323.7223.720.47%1,680,100
Sep 20, 202423.8524.0723.5823.6123.610.55%1,766,100
Sep 19, 202423.7523.8523.1823.4823.481.12%437,414
Sep 18, 202423.7324.3523.2123.2223.22-1.74%314,800
Sep 17, 202424.0124.0423.4723.6323.63-1.99%280,400
Sep 16, 202424.4324.5323.8924.1124.11-1.31%210,800
Sep 13, 202424.4924.6524.1024.4324.431.12%425,509
Sep 12, 202423.3724.3423.2924.1624.165.59%408,632
Sep 11, 202422.3122.9222.3122.8822.882.01%205,039
Sep 10, 202421.8022.4421.6522.4322.432.94%149,207
Sep 9, 202421.5521.8621.5521.7921.791.49%168,000
Sep 6, 202422.1122.1421.3321.4721.47-3.03%170,000
Sep 5, 202422.1922.3621.9722.1422.141.65%151,745
Sep 4, 202421.9222.1421.7121.7821.78-1.54%169,600
Sep 3, 202423.1723.1722.0022.1222.12-4.94%237,700
Aug 30, 202423.3323.4423.0223.2723.27-0.39%469,100
Aug 29, 202423.2023.5623.2023.3623.360.95%108,525
Aug 28, 202423.6123.6223.0023.1423.14-2.85%233,700
Aug 27, 202423.6623.8523.4923.8223.82-0.54%147,539
Aug 26, 202424.1124.2123.8223.9523.95-0.08%186,000
Aug 23, 202424.1224.3623.8723.9723.970.08%242,000
Aug 22, 202424.0724.1023.6323.9523.95-1.80%290,800
Aug 21, 202424.2724.4624.0024.3924.39-0.08%242,000