Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.70	52.94	50.21	50.43	50.43	-4.67%	476,607
Mar 12, 2026	55.03	55.07	52.65	52.90	52.90	-4.67%	476,382
Mar 11, 2026	56.74	56.83	54.90	55.49	55.49	-3.86%	254,698
Mar 10, 2026	56.67	58.25	56.21	57.72	57.72	4.79%	524,347
Mar 9, 2026	52.93	55.17	51.94	55.08	55.08	0.27%	807,610
Mar 6, 2026	54.61	55.36	53.33	54.93	54.93	-0.62%	312,051
Mar 5, 2026	56.23	56.29	53.86	55.27	55.27	-2.71%	404,729
Mar 4, 2026	58.15	58.39	56.35	56.81	56.81	-0.72%	862,468
Mar 3, 2026	59.80	59.94	55.93	57.22	57.22	-9.63%	825,797
Mar 2, 2026	64.22	64.22	61.58	63.32	63.32	-0.05%	531,119
Feb 27, 2026	62.89	63.79	61.88	63.35	63.35	1.64%	917,588
Feb 26, 2026	60.06	62.38	59.57	62.33	62.23	2.60%	601,414
Feb 25, 2026	60.00	61.24	59.19	60.75	60.65	2.17%	506,644
Feb 24, 2026	58.63	60.10	57.41	59.46	59.36	-1.16%	430,314
Feb 23, 2026	59.55	61.00	59.25	60.16	60.06	2.24%	673,249
Feb 20, 2026	59.19	60.68	58.09	58.84	58.74	-9.74%	2,584,416
Feb 19, 2026	63.98	65.50	63.14	65.19	65.08	1.53%	738,598
Feb 18, 2026	63.18	64.64	62.81	64.21	64.10	3.77%	960,460
Feb 17, 2026	60.04	62.64	59.15	61.88	61.78	-4.08%	1,271,241
Feb 13, 2026	62.49	65.53	61.81	64.51	64.40	4.95%	677,362
Feb 12, 2026	62.17	65.18	61.02	61.47	61.37	-2.07%	1,090,574
Feb 11, 2026	60.27	62.82	58.68	62.77	62.67	6.41%	880,250
Feb 10, 2026	57.02	59.25	56.36	58.99	58.89	3.53%	743,856
Feb 9, 2026	54.31	57.21	53.98	56.98	56.89	6.96%	733,603
Feb 6, 2026	52.04	53.44	51.70	53.27	53.18	5.13%	576,361
Feb 5, 2026	51.90	53.47	50.31	50.67	50.59	-6.82%	789,647
Feb 4, 2026	55.19	55.30	52.74	54.38	54.29	0.59%	1,096,420
Feb 3, 2026	56.52	57.17	53.12	54.06	53.97	1.10%	1,372,197
Feb 2, 2026	52.95	54.23	49.68	53.47	53.38	-8.47%	1,465,579
Jan 30, 2026	59.19	62.04	57.66	58.42	58.32	-10.00%	892,253
Jan 29, 2026	69.00	69.08	63.58	64.91	64.80	-3.79%	624,538
Jan 28, 2026	66.89	68.39	65.55	67.47	67.36	2.98%	555,214
Jan 27, 2026	65.87	66.33	62.84	65.52	65.41	-0.91%	544,880
Jan 26, 2026	67.40	69.46	64.81	66.12	66.01	4.45%	883,263
Jan 23, 2026	62.37	63.69	61.85	63.30	63.20	1.59%	394,362
Jan 22, 2026	62.75	64.04	61.97	62.31	62.21	0.44%	524,875
Jan 21, 2026	61.02	64.05	60.61	62.04	61.94	4.59%	1,034,566
Jan 20, 2026	58.00	59.54	57.95	59.32	59.22	2.95%	559,464
Jan 19, 2026	57.50	57.72	56.65	57.62	57.53	2.86%	167,609
Jan 16, 2026	55.75	56.46	54.90	56.02	55.93	-0.76%	516,356
Jan 15, 2026	56.00	57.29	55.97	56.45	56.36	-0.56%	472,594
Jan 14, 2026	57.61	57.82	55.86	56.77	56.68	-0.04%	608,391
Jan 13, 2026	56.57	57.25	55.74	56.79	56.70	1.96%	411,635
Jan 12, 2026	54.75	55.94	54.19	55.70	55.61	4.48%	430,934
Jan 9, 2026	52.94	54.00	52.69	53.31	53.22	1.37%	280,227
Jan 8, 2026	51.31	52.64	50.68	52.59	52.50	-0.02%	315,538
Jan 7, 2026	50.92	52.67	49.90	52.60	52.51	0.65%	494,461
Jan 6, 2026	50.53	52.46	50.53	52.26	52.17	4.23%	532,465
Jan 5, 2026	49.81	51.58	49.77	50.14	50.06	3.11%	759,103
Jan 2, 2026	50.15	50.15	47.18	48.63	48.55	-1.42%	373,457