Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.87	43.94	43.02	43.92	43.92	1.69%	179,968
Nov 27, 2025	43.03	43.31	42.88	43.19	43.19	0.19%	53,545
Nov 26, 2025	41.68	43.32	41.60	43.11	43.11	5.17%	345,290
Nov 25, 2025	40.21	41.75	40.20	40.99	40.99	1.09%	522,807
Nov 24, 2025	38.56	40.61	38.26	40.55	40.55	6.10%	543,004
Nov 21, 2025	37.80	38.91	37.79	38.22	38.22	1.16%	290,411
Nov 20, 2025	39.84	40.19	37.78	37.78	37.78	-5.27%	334,616
Nov 19, 2025	39.52	40.41	38.99	39.88	39.88	2.10%	312,812
Nov 18, 2025	39.01	39.46	38.35	39.06	39.06	1.14%	242,724
Nov 17, 2025	38.49	39.61	38.17	38.62	38.62	-1.35%	462,821
Nov 14, 2025	37.42	39.34	37.41	39.15	39.15	-1.04%	507,646
Nov 13, 2025	40.77	40.83	39.32	39.56	39.56	-2.18%	584,602
Nov 12, 2025	39.56	40.73	39.10	40.44	40.44	2.72%	413,511
Nov 11, 2025	39.45	39.60	38.71	39.37	39.37	-	227,618
Nov 10, 2025	39.01	39.55	38.48	39.37	39.37	4.82%	447,314
Nov 7, 2025	37.21	37.58	36.62	37.56	37.56	1.35%	358,820
Nov 6, 2025	37.41	38.38	37.04	37.06	37.06	-0.86%	392,205
Nov 5, 2025	35.75	37.64	35.75	37.38	37.38	6.37%	548,510
Nov 4, 2025	35.66	35.92	34.71	35.14	35.14	-3.01%	503,605
Nov 3, 2025	35.75	36.77	35.60	36.23	36.23	0.78%	459,952
Oct 31, 2025	34.92	36.01	34.50	35.95	35.95	0.64%	713,321
Oct 30, 2025	35.07	36.04	35.07	35.72	35.72	1.94%	349,227
Oct 29, 2025	35.89	35.94	34.89	35.04	35.04	0.26%	349,931
Oct 28, 2025	34.28	35.13	34.25	34.95	34.95	-0.57%	393,590
Oct 27, 2025	35.23	35.70	34.37	35.15	35.15	-3.57%	730,310
Oct 24, 2025	36.13	36.96	36.13	36.45	36.45	-0.74%	383,560
Oct 23, 2025	37.69	37.81	36.58	36.72	36.72	0.16%	471,569
Oct 22, 2025	35.44	37.21	35.35	36.66	36.66	1.58%	521,474
Oct 21, 2025	37.91	38.00	35.47	36.09	36.09	-10.56%	651,567
Oct 20, 2025	40.40	40.63	39.70	40.35	40.35	2.26%	697,811
Oct 17, 2025	42.40	42.54	39.32	39.46	39.46	-9.02%	716,584
Oct 16, 2025	41.50	43.41	41.11	43.37	43.37	5.75%	1,326,225
Oct 15, 2025	40.33	41.27	40.01	41.01	41.01	3.12%	613,230
Oct 14, 2025	39.51	40.73	39.51	39.77	39.77	2.95%	827,990
Oct 10, 2025	38.36	39.17	38.31	38.63	38.63	0.78%	1,210,938
Oct 9, 2025	40.59	40.60	37.88	38.33	38.33	-5.43%	765,303
Oct 8, 2025	41.77	41.80	40.23	40.53	40.53	-0.20%	761,232
Oct 7, 2025	41.66	41.66	40.29	40.61	40.61	-2.50%	606,291
Oct 6, 2025	41.08	41.86	41.00	41.65	41.65	2.38%	865,449
Oct 3, 2025	41.08	41.11	40.33	40.68	40.68	-0.32%	329,013
Oct 2, 2025	41.53	41.70	39.40	40.81	40.81	-0.63%	410,716
Oct 1, 2025	40.47	41.23	40.23	41.07	41.07	2.19%	446,434
Sep 30, 2025	39.19	40.60	38.99	40.19	40.19	1.46%	454,462
Sep 29, 2025	41.04	41.26	39.59	39.61	39.61	-1.42%	559,826
Sep 26, 2025	40.03	40.52	39.55	40.18	40.18	0.93%	648,563
Sep 25, 2025	39.23	40.09	39.08	39.81	39.81	2.02%	375,462
Sep 24, 2025	39.72	40.25	38.95	39.02	39.02	-1.49%	367,859
Sep 23, 2025	39.70	40.40	39.27	39.61	39.61	0.58%	526,640
Sep 22, 2025	39.09	39.51	38.50	39.38	39.38	2.34%	361,384
Sep 19, 2025	37.18	38.50	37.18	38.48	38.48	3.30%	908,587