Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	63.65	64.73	62.69	64.25	64.25	2.03%	745,829
Aug 21, 2026	60.54	63.13	60.54	62.97	62.97	6.93%	1,143,365
Aug 20, 2026	56.68	59.00	56.66	58.89	58.89	2.22%	668,028
Aug 19, 2026	56.60	58.41	56.20	57.61	57.61	7.16%	1,048,553
Aug 18, 2026	55.00	55.15	53.54	53.76	53.76	-3.83%	600,036
Aug 17, 2026	55.61	57.74	55.55	55.90	55.90	1.47%	853,582
Aug 14, 2026	54.24	55.75	53.93	55.09	55.09	2.86%	536,161
Aug 13, 2026	53.94	54.80	53.28	53.56	53.56	-3.13%	719,785
Aug 12, 2026	55.79	56.25	55.04	55.29	55.29	1.56%	877,917
Aug 11, 2026	54.11	55.20	53.84	54.44	54.44	-0.18%	728,868
Aug 10, 2026	53.14	55.10	52.50	54.54	54.54	3.24%	1,096,976
Aug 7, 2026	53.24	53.82	51.75	52.83	52.83	4.97%	963,321
Aug 6, 2026	49.57	52.01	49.37	50.33	50.33	-0.28%	1,148,599
Aug 5, 2026	47.11	51.09	47.11	50.47	50.47	12.83%	987,818
Aug 4, 2026	46.00	46.99	44.58	44.73	44.73	5.72%	923,565
Jul 31, 2026	43.25	44.52	41.73	42.31	42.31	-7.80%	1,062,721
Jul 30, 2026	45.93	46.48	44.89	45.89	45.89	2.18%	560,598
Jul 29, 2026	45.00	46.05	43.48	44.91	44.91	-1.14%	464,672
Jul 28, 2026	45.25	45.48	43.66	45.43	45.43	-1.11%	433,338
Jul 27, 2026	45.47	46.36	44.56	45.94	45.94	2.11%	312,839
Jul 24, 2026	45.37	45.97	44.78	44.99	44.99	-0.11%	668,551
Jul 23, 2026	43.64	45.08	43.62	45.04	45.04	-0.27%	721,891
Jul 22, 2026	43.81	46.18	43.81	45.16	45.16	5.12%	786,080
Jul 21, 2026	40.23	43.44	40.23	42.96	42.96	10.18%	577,708
Jul 20, 2026	39.02	39.45	38.44	38.99	38.99	-0.43%	214,959
Jul 17, 2026	38.69	39.55	38.08	39.16	39.16	-0.51%	356,726
Jul 16, 2026	40.36	40.36	38.87	39.36	39.36	-4.88%	421,930
Jul 15, 2026	41.35	42.06	40.31	41.38	41.38	-0.14%	394,155
Jul 14, 2026	42.43	42.60	41.00	41.44	41.44	0.46%	295,949
Jul 13, 2026	42.05	42.39	40.98	41.25	41.25	-3.71%	686,187
Jul 10, 2026	42.85	43.48	42.58	42.84	42.84	-1.20%	303,778
Jul 9, 2026	42.99	43.88	42.50	43.36	43.36	3.02%	546,318
Jul 8, 2026	43.97	44.50	41.21	42.09	42.09	-7.31%	864,296
Jul 7, 2026	47.36	47.52	45.19	45.41	45.41	-4.44%	946,421
Jul 6, 2026	48.72	49.07	46.86	47.52	47.52	-2.70%	925,581
Jul 3, 2026	48.77	49.21	48.50	48.84	48.84	2.35%	234,321
Jul 2, 2026	46.25	48.85	46.25	47.72	47.72	8.11%	1,526,485
Jun 30, 2026	44.12	44.46	43.10	44.14	44.14	-0.05%	519,872
Jun 29, 2026	43.90	44.24	43.36	44.16	44.16	-0.72%	564,538
Jun 26, 2026	43.63	45.70	43.52	44.48	44.48	2.94%	559,992
Jun 25, 2026	43.59	43.88	42.41	43.21	43.21	2.27%	714,745
Jun 24, 2026	42.62	43.78	41.67	42.25	42.25	-5.35%	638,686
Jun 23, 2026	43.94	45.23	43.94	44.64	44.64	-2.58%	552,782
Jun 22, 2026	44.64	45.87	44.64	45.82	45.82	2.25%	433,755
Jun 19, 2026	45.40	45.44	44.52	44.81	44.81	-4.05%	454,258
Jun 18, 2026	48.14	49.50	46.18	46.70	46.70	-2.95%	589,729
Jun 17, 2026	48.24	51.02	48.11	48.12	48.12	-0.91%	1,221,097
Jun 16, 2026	47.98	48.83	47.45	48.56	48.56	2.92%	638,892
Jun 15, 2026	45.77	47.30	45.76	47.18	47.18	10.05%	589,842
Jun 12, 2026	42.77	43.57	41.88	42.87	42.87	2.39%	730,613