Skip to main content
Eldorado Gold Corporation (TSX:ELD)
Canada flag Canada · Delayed Price · Currency is CAD
19.06
-1.73 (-8.32%)
Feb 21, 2025, 4:00 PM EST

Eldorado Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.4720.4718.9419.0619.06-8.32%633,219
Feb 20, 202520.5921.1520.5320.7920.791.22%577,300
Feb 19, 202520.3020.5720.1320.5420.540.24%386,700
Feb 18, 202520.1320.5920.0120.4920.493.54%418,300
Feb 14, 202521.1421.3419.7919.7919.79-5.99%421,504
Feb 13, 202520.8721.1120.5621.0521.051.59%247,800
Feb 12, 202520.4820.9120.4220.7220.720.68%512,300
Feb 11, 202520.5721.0020.5020.5820.58-0.87%458,834
Feb 10, 202520.3520.8520.1620.7620.764.43%1,044,848
Feb 7, 202520.0620.3219.7119.8819.88-0.70%624,111
Feb 6, 202520.5020.8319.5920.0220.02-11.49%962,410
Feb 5, 202522.3923.2122.3922.6222.621.66%446,937
Feb 4, 202522.1822.4522.0122.2522.250.41%475,500
Feb 3, 202522.0822.8022.0422.1622.160.18%371,900
Jan 31, 202522.4622.5621.9122.1222.12-0.98%443,147
Jan 30, 202522.2922.7022.1622.3422.342.67%693,849
Jan 29, 202521.8622.0721.3021.7621.76-0.32%326,700
Jan 28, 202521.8022.0821.7321.8321.830.23%357,623
Jan 27, 202521.8521.9121.5321.7821.78-2.20%247,800
Jan 24, 202521.8722.4221.8722.2722.273.29%329,700
Jan 23, 202521.2621.5820.8221.5621.560.14%662,338
Jan 22, 202521.4621.9121.1221.5321.531.41%559,009
Jan 21, 202521.1921.4021.0721.2321.23-0.89%734,042
Jan 20, 202521.0021.4520.9221.4221.422.05%136,000
Jan 17, 202520.8621.1620.6420.9920.990.14%207,336
Jan 16, 202521.6821.9220.8520.9620.96-2.28%524,014
Jan 15, 202522.7922.7920.8021.4521.45-4.20%702,401
Jan 14, 202522.1122.7221.9422.3922.391.27%360,228
Jan 13, 202522.7522.7621.9822.1122.11-4.04%404,900
Jan 10, 202523.5523.6922.9323.0423.04-1.62%162,700
Jan 9, 202523.1123.4423.1023.4223.421.47%108,600
Jan 8, 202522.3723.0922.2123.0823.084.58%298,618
Jan 7, 202521.9022.4421.8522.0722.070.78%470,900
Jan 6, 202522.2222.3021.8021.9021.90-2.36%205,247
Jan 3, 202522.6022.6322.3722.4322.43-0.88%167,024
Jan 2, 202521.8822.6821.8822.6322.635.85%174,900
Dec 31, 202421.0421.5321.0321.3821.381.42%223,200
Dec 30, 202421.2521.3920.9521.0821.08-2.41%175,800
Dec 27, 202421.4021.6521.2221.6021.60-0.37%153,600
Dec 24, 202421.8721.8721.5021.6821.68-0.64%93,816
Dec 23, 202421.8021.9021.5621.8221.82-0.14%501,400
Dec 20, 202421.6422.3021.6121.8521.851.49%927,400
Dec 19, 202421.8021.9721.4421.5321.53-1.69%241,600
Dec 18, 202422.8422.8621.8621.9021.90-4.12%252,400
Dec 17, 202422.3922.8722.2022.8422.840.26%301,600
Dec 16, 202422.7822.9522.6422.7822.780.40%193,145
Dec 13, 202423.2923.4322.6022.6922.69-3.57%166,500
Dec 12, 202423.8124.1023.5023.5323.53-3.64%312,048
Dec 11, 202423.6524.5523.6524.4224.423.39%240,131
Dec 10, 202423.6523.8423.3723.6223.620.81%212,222
Dec 9, 202423.2323.9923.1823.4323.434.50%341,600
Dec 6, 202422.8322.8322.3122.4222.42-1.19%129,100
Dec 5, 202422.9023.1422.6422.6922.69-0.53%199,300
Dec 4, 202422.8023.2022.7022.8122.81-0.26%218,107
Dec 3, 202422.4523.0022.4522.8722.873.16%233,800
Dec 2, 202422.2822.2921.9222.1722.17-0.89%378,000
Nov 29, 202422.2522.7622.2522.3722.370.68%199,720
Nov 28, 202422.4022.4022.1522.2222.22-0.18%51,300
Nov 27, 202422.3022.5122.1222.2622.260.82%241,341
Nov 26, 202421.9622.1221.8822.0822.080.64%285,211
Nov 25, 202422.2422.4821.8821.9421.94-5.35%580,100
Nov 22, 202423.2823.3523.0523.1823.18-0.39%270,335
Nov 21, 202422.8723.2922.6023.2723.272.74%363,300
Nov 20, 202422.7622.9822.5522.6522.65-0.61%297,200
Nov 19, 202422.7622.8222.3622.7922.791.65%294,912
Nov 18, 202422.1722.7122.0722.4222.424.72%446,641
Nov 15, 202421.6221.9721.2421.4121.41-0.46%281,000
Nov 14, 202421.1921.6721.1921.5121.510.14%275,635
Nov 13, 202421.5821.9421.3121.4821.480.19%695,108
Nov 12, 202421.2821.6421.2121.4421.44-0.97%339,735
Nov 11, 202422.3922.5321.1921.6521.65-6.48%624,745
Nov 8, 202423.0023.2422.6223.1523.15-0.22%274,331
Nov 7, 202422.4923.2822.3023.2023.202.84%461,930
Nov 6, 202421.9022.7521.5022.5622.56-0.70%440,201
Nov 5, 202423.0023.1022.3822.7222.72-0.74%456,900
Nov 4, 202422.6623.3122.5722.8922.890.35%718,521
Nov 1, 202424.6324.7922.7122.8122.81-5.82%865,700
Oct 31, 202424.5524.6223.9024.2224.22-3.08%355,232
Oct 30, 202425.1525.1524.4724.9924.99-0.48%296,930
Oct 29, 202424.0525.1324.0525.1125.115.42%366,300
Oct 28, 202424.1724.2223.8123.8223.82-1.49%267,845
Oct 25, 202424.7424.7424.1224.1824.18-2.97%362,914
Oct 24, 202425.1725.2124.3324.9224.92-0.84%423,409
Oct 23, 202425.3825.6324.8625.1325.13-2.56%240,300
Oct 22, 202425.7525.9425.4725.7925.790.62%307,808
Oct 21, 202426.0826.3225.5025.6325.63-0.31%241,618
Oct 18, 202425.1825.9525.0825.7125.713.38%509,000
Oct 17, 202424.7425.1224.6924.8724.870.85%220,000
Oct 16, 202424.9625.2424.6324.6624.66-0.12%225,200
Oct 15, 202424.4224.9424.4124.6924.692.41%417,238
Oct 11, 202423.5824.1523.3624.1124.113.25%626,620
Oct 10, 202422.9423.4222.8923.3523.352.91%279,735
Oct 9, 202422.7422.7422.2622.6922.69-1.05%195,534
Oct 8, 202422.7322.9522.4522.9322.930.31%219,100
Oct 7, 202423.2023.2422.7322.8622.86-2.68%244,241
Oct 4, 202423.7124.2523.4323.4923.49-1.30%266,000
Oct 3, 202423.5523.8723.3623.8023.80-0.04%170,106
Oct 2, 202423.6624.1423.6023.8123.810.04%218,800
Oct 1, 202423.7724.4323.6423.8023.801.23%329,200
Sep 30, 202423.4123.5823.1323.5123.51-1.22%332,218