Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	43.59	43.88	42.41	43.44	-	2.82%	292,430
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
Jun 11, 2026	38.78	41.95	38.78	41.87	41.87	7.58%	876,558
Jun 10, 2026	39.22	40.42	38.78	38.92	38.92	-4.44%	816,530
Jun 9, 2026	41.97	41.97	39.33	40.73	40.73	-2.07%	769,978
Jun 8, 2026	41.59	42.29	41.47	41.59	41.59	0.85%	1,391,783
Jun 5, 2026	43.46	43.46	41.15	41.24	41.24	-7.20%	973,039
Jun 4, 2026	44.90	45.41	44.16	44.44	44.44	1.30%	427,821
Jun 3, 2026	44.85	45.21	43.58	43.87	43.87	-4.69%	526,746
Jun 2, 2026	46.34	46.85	45.00	46.03	46.03	-0.12%	648,838
Jun 1, 2026	45.77	46.37	44.05	46.19	46.09	-0.84%	701,718
May 29, 2026	45.45	47.45	45.13	46.58	46.48	2.67%	1,831,120
May 28, 2026	43.14	45.99	42.83	45.37	45.27	4.13%	1,176,213
May 27, 2026	43.94	44.29	43.37	43.57	43.47	-2.81%	719,474
May 26, 2026	44.35	45.06	44.25	44.83	44.73	-0.47%	524,820
May 25, 2026	44.26	45.05	44.10	45.04	44.94	4.14%	136,573
May 22, 2026	43.78	43.98	42.80	43.25	43.15	-0.98%	402,391
May 21, 2026	42.96	44.40	42.60	43.68	43.58	-0.66%	475,673
May 20, 2026	42.30	44.14	41.83	43.97	43.87	5.52%	1,023,133
May 19, 2026	42.94	42.94	41.52	41.67	41.58	-4.23%	505,701
May 15, 2026	45.33	45.33	43.42	43.51	43.41	-7.84%	675,653
May 14, 2026	48.75	48.75	46.56	47.21	47.10	-3.06%	751,752
May 13, 2026	48.30	49.15	47.88	48.70	48.59	-	811,517
May 12, 2026	46.20	49.01	46.04	48.70	48.59	3.51%	1,076,279
May 11, 2026	47.15	48.98	46.63	47.05	46.94	0.81%	928,864
May 8, 2026	45.85	47.36	45.85	46.67	46.57	3.18%	1,262,833
May 7, 2026	44.83	46.81	44.26	45.23	45.13	4.87%	1,602,602
May 6, 2026	42.16	43.58	42.07	43.13	43.03	8.12%	785,703
May 5, 2026	39.54	40.43	39.54	39.89	39.80	1.89%	861,034
May 4, 2026	39.98	40.32	38.80	39.15	39.06	-3.40%	875,695
May 1, 2026	41.08	41.19	39.29	40.53	40.44	-3.43%	820,004
Apr 30, 2026	42.13	42.55	40.91	41.97	41.88	3.71%	1,375,091
Apr 29, 2026	41.39	41.62	40.26	40.47	40.38	-3.57%	1,040,930
Apr 28, 2026	42.59	42.69	41.23	41.97	41.88	-3.41%	621,253
Apr 27, 2026	43.44	43.88	42.98	43.45	43.35	-0.75%	855,228
Apr 24, 2026	43.70	44.15	43.26	43.78	43.68	1.02%	782,087
Apr 23, 2026	42.57	43.55	42.39	43.34	43.24	0.23%	937,517
Apr 22, 2026	44.36	44.55	43.03	43.24	43.14	-0.62%	796,638
Apr 21, 2026	45.02	45.41	43.27	43.51	43.41	-4.92%	848,475
Apr 20, 2026	46.24	46.90	45.55	45.76	45.66	-3.15%	961,768
Apr 17, 2026	47.79	49.36	47.18	47.25	47.14	0.98%	1,071,502
Apr 16, 2026	48.28	48.69	46.11	46.79	46.68	-1.91%	768,703