Skip to main content
Eldorado Gold Corporation (TSX:ELD)
Canada flag Canada · Delayed Price · Currency is CAD
27.61
-0.18 (-0.65%)
May 29, 2025, 4:00 PM EDT

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202527.7727.8527.5527.7027.70-0.32%39,330
May 28, 202527.5827.8427.4827.7927.791.50%236,700
May 27, 202527.0127.5326.6827.3827.38-1.05%316,800
May 26, 202527.0928.0127.0827.6727.671.62%176,300
May 23, 202527.4827.5026.7327.2327.231.04%320,000
May 22, 202527.2527.3026.7926.9526.95-1.82%392,707
May 21, 202526.8827.6726.8827.4527.452.20%389,639
May 20, 202525.6826.8825.6026.8626.867.66%389,100
May 16, 202524.3024.9924.3024.9524.95-0.20%282,432
May 15, 202524.7625.0524.4025.0025.002.92%364,200
May 14, 202524.1024.3923.9924.2924.29-1.30%293,600
May 13, 202525.0725.2024.5424.6124.61-1.52%460,803
May 12, 202526.0626.1124.8024.9924.99-8.90%642,200
May 9, 202527.7427.7426.9327.4327.430.81%262,173
May 8, 202527.5427.7227.1627.2127.21-1.56%418,400
May 7, 202527.5128.0127.2627.6427.64-1.74%262,210
May 6, 202526.9828.1426.8328.1328.136.96%556,015
May 5, 202526.1126.3125.7326.3026.304.08%219,703
May 2, 202525.1825.6024.8525.2725.27-2.02%288,200
May 1, 202525.2926.0124.5225.7925.79-0.58%503,833
Apr 30, 202525.6626.1025.6025.9425.940.46%698,100
Apr 29, 202526.2026.5225.7125.8225.82-2.75%389,200
Apr 28, 202526.2626.5625.8226.5526.550.61%368,011
Apr 25, 202526.2226.5426.1426.3926.39-1.90%177,600
Apr 24, 202526.9527.0526.4726.9026.901.62%349,000
Apr 23, 202525.8726.5825.4026.4726.47-1.82%533,500
Apr 22, 202527.5328.1626.8326.9626.96-1.82%496,978
Apr 21, 202528.2128.5027.0627.4627.460.22%166,333
Apr 17, 202527.6327.8627.3027.4027.40-1.51%357,100
Apr 16, 202527.6628.2527.6127.8227.822.88%354,548
Apr 15, 202527.3527.4626.7127.0427.040.63%458,024
Apr 14, 202526.4127.0926.0626.8726.870.04%280,125
Apr 11, 202526.3927.1626.1726.8626.866.76%445,100
Apr 10, 202524.4325.4824.3125.1625.164.31%343,337
Apr 9, 202523.1524.5323.0124.1224.128.31%626,544
Apr 8, 202523.3423.5922.0422.2722.27-0.22%312,822
Apr 7, 202522.3023.5921.8222.3222.32-3.00%717,841
Apr 4, 202524.3324.6322.6923.0123.01-7.70%554,500
Apr 3, 202524.3325.5624.0924.9324.93-2.81%643,914
Apr 2, 202525.0125.7324.9625.6525.651.83%455,206
Apr 1, 202524.3625.2124.0325.1925.194.13%483,733
Mar 31, 202524.1824.3223.6624.1924.190.88%263,061
Mar 28, 202524.0524.5623.8723.9823.980.59%334,312
Mar 27, 202523.7523.8923.4623.8423.841.79%312,100
Mar 26, 202523.6923.8623.4023.4223.42-1.18%278,200
Mar 25, 202522.7323.9822.6623.7023.705.33%560,400
Mar 24, 202522.3422.7122.1322.5022.500.45%293,400
Mar 21, 202522.6622.8922.3222.4022.40-1.84%707,700
Mar 20, 202522.2522.8722.2122.8222.821.29%379,928
Mar 19, 202522.3522.6022.1022.5322.530.81%350,600