Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.15	50.46	47.15	49.88	49.88	-0.66%	525,945
Apr 1, 2026	49.25	50.89	48.58	50.21	50.21	5.11%	578,833
Mar 31, 2026	46.49	47.80	45.82	47.77	47.77	5.94%	705,559
Mar 30, 2026	47.88	48.22	44.62	45.09	45.09	-3.70%	896,340
Mar 27, 2026	45.63	47.73	45.42	46.82	46.82	2.27%	563,484
Mar 26, 2026	46.05	48.32	45.73	45.78	45.78	-3.92%	661,511
Mar 25, 2026	47.96	48.07	46.87	47.65	47.65	4.38%	958,812
Mar 24, 2026	44.72	45.97	43.92	45.65	45.65	1.04%	498,275
Mar 23, 2026	42.01	45.71	42.00	45.18	45.18	5.22%	690,489
Mar 20, 2026	44.48	44.48	42.29	42.94	42.94	-3.18%	1,160,398
Mar 19, 2026	44.08	44.56	42.61	44.35	44.35	-6.55%	893,307
Mar 18, 2026	49.57	49.68	47.08	47.46	47.46	-6.69%	745,323
Mar 17, 2026	51.52	52.47	50.45	50.86	50.86	-1.05%	337,803
Mar 16, 2026	50.03	51.76	50.00	51.40	51.40	1.92%	383,576
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