Eldorado Gold Corporation (TSX:ELD)
Canada
· Delayed Price · Currency is CAD 23.98
+0.14 (0.59%)
Mar 28, 2025, 4:00 PM EST
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.05 | 24.56 | 23.87 | 23.98 | 23.98 | 0.59% | 332,849 |
| Mar 27, 2025 | 23.75 | 23.89 | 23.46 | 23.84 | 23.84 | 1.79% | 312,059 |
| Mar 26, 2025 | 23.69 | 23.86 | 23.40 | 23.42 | 23.42 | -1.18% | 278,200 |
| Mar 25, 2025 | 22.73 | 23.98 | 22.66 | 23.70 | 23.70 | 5.33% | 560,400 |
| Mar 24, 2025 | 22.34 | 22.71 | 22.13 | 22.50 | 22.50 | 0.45% | 293,400 |
| Mar 21, 2025 | 22.66 | 22.89 | 22.32 | 22.40 | 22.40 | -1.84% | 707,700 |
| Mar 20, 2025 | 22.25 | 22.87 | 22.21 | 22.82 | 22.82 | 1.29% | 379,928 |
| Mar 19, 2025 | 22.35 | 22.60 | 22.10 | 22.53 | 22.53 | 0.81% | 350,600 |
| Mar 18, 2025 | 22.57 | 22.98 | 22.33 | 22.35 | 22.35 | 1.04% | 357,930 |
| Mar 17, 2025 | 21.68 | 22.13 | 21.48 | 22.12 | 22.12 | 0.91% | 325,937 |
| Mar 14, 2025 | 22.39 | 22.39 | 21.84 | 21.92 | 21.92 | -0.72% | 497,126 |
| Mar 13, 2025 | 21.22 | 22.17 | 21.16 | 22.08 | 22.08 | 4.84% | 420,940 |
| Mar 12, 2025 | 20.75 | 21.16 | 20.40 | 21.06 | 21.06 | 1.25% | 380,400 |
| Mar 11, 2025 | 21.00 | 21.64 | 20.77 | 20.80 | 20.80 | 0.43% | 472,900 |
| Mar 10, 2025 | 20.73 | 20.82 | 20.26 | 20.71 | 20.71 | -0.53% | 492,800 |
| Mar 7, 2025 | 20.60 | 21.00 | 20.36 | 20.82 | 20.82 | 1.66% | 371,281 |
| Mar 6, 2025 | 20.45 | 20.82 | 20.39 | 20.48 | 20.48 | -0.53% | 280,032 |
| Mar 5, 2025 | 19.84 | 20.62 | 19.80 | 20.59 | 20.59 | 3.00% | 364,742 |
| Mar 4, 2025 | 19.71 | 20.20 | 19.38 | 19.99 | 19.99 | 1.63% | 445,244 |
| Mar 3, 2025 | 20.24 | 20.37 | 19.57 | 19.67 | 19.67 | -1.21% | 311,400 |
| Feb 28, 2025 | 19.23 | 19.93 | 19.21 | 19.91 | 19.91 | 0.81% | 565,622 |
| Feb 27, 2025 | 20.31 | 20.58 | 19.73 | 19.75 | 19.75 | -4.64% | 320,409 |
| Feb 26, 2025 | 20.03 | 20.81 | 20.03 | 20.71 | 20.71 | 2.42% | 287,400 |
| Feb 25, 2025 | 20.04 | 20.24 | 19.48 | 20.22 | 20.22 | 0.40% | 435,300 |
| Feb 24, 2025 | 19.41 | 20.29 | 19.11 | 20.14 | 20.14 | 5.67% | 468,811 |
| Feb 21, 2025 | 20.47 | 20.47 | 18.94 | 19.06 | 19.06 | -8.32% | 633,219 |
| Feb 20, 2025 | 20.59 | 21.15 | 20.53 | 20.79 | 20.79 | 1.22% | 577,300 |
| Feb 19, 2025 | 20.30 | 20.57 | 20.13 | 20.54 | 20.54 | 0.24% | 386,700 |
| Feb 18, 2025 | 20.13 | 20.59 | 20.01 | 20.49 | 20.49 | 3.54% | 418,300 |
| Feb 14, 2025 | 21.14 | 21.34 | 19.79 | 19.79 | 19.79 | -5.99% | 421,504 |
| Feb 13, 2025 | 20.87 | 21.11 | 20.56 | 21.05 | 21.05 | 1.59% | 247,800 |
| Feb 12, 2025 | 20.48 | 20.91 | 20.42 | 20.72 | 20.72 | 0.68% | 512,300 |
| Feb 11, 2025 | 20.57 | 21.00 | 20.50 | 20.58 | 20.58 | -0.87% | 458,834 |
| Feb 10, 2025 | 20.35 | 20.85 | 20.16 | 20.76 | 20.76 | 4.43% | 1,044,848 |
| Feb 7, 2025 | 20.06 | 20.32 | 19.71 | 19.88 | 19.88 | -0.70% | 624,111 |
| Feb 6, 2025 | 20.50 | 20.83 | 19.59 | 20.02 | 20.02 | -11.49% | 962,410 |
| Feb 5, 2025 | 22.39 | 23.21 | 22.39 | 22.62 | 22.62 | 1.66% | 446,937 |
| Feb 4, 2025 | 22.18 | 22.45 | 22.01 | 22.25 | 22.25 | 0.41% | 475,500 |
| Feb 3, 2025 | 22.08 | 22.80 | 22.04 | 22.16 | 22.16 | 0.18% | 371,900 |
| Jan 31, 2025 | 22.46 | 22.56 | 21.91 | 22.12 | 22.12 | -0.98% | 443,147 |
| Jan 30, 2025 | 22.29 | 22.70 | 22.16 | 22.34 | 22.34 | 2.67% | 693,849 |
| Jan 29, 2025 | 21.86 | 22.07 | 21.30 | 21.76 | 21.76 | -0.32% | 326,700 |
| Jan 28, 2025 | 21.80 | 22.08 | 21.73 | 21.83 | 21.83 | 0.23% | 357,623 |
| Jan 27, 2025 | 21.85 | 21.91 | 21.53 | 21.78 | 21.78 | -2.20% | 247,800 |
| Jan 24, 2025 | 21.87 | 22.42 | 21.87 | 22.27 | 22.27 | 3.29% | 329,700 |
| Jan 23, 2025 | 21.26 | 21.58 | 20.82 | 21.56 | 21.56 | 0.14% | 662,338 |
| Jan 22, 2025 | 21.46 | 21.91 | 21.12 | 21.53 | 21.53 | 1.41% | 559,009 |
| Jan 21, 2025 | 21.19 | 21.40 | 21.07 | 21.23 | 21.23 | -0.89% | 734,042 |
| Jan 20, 2025 | 21.00 | 21.45 | 20.92 | 21.42 | 21.42 | 2.05% | 136,000 |
| Jan 17, 2025 | 20.86 | 21.16 | 20.64 | 20.99 | 20.99 | 0.14% | 207,336 |