Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	50.43	50.77	47.00	47.70	47.59	-4.66%	1,579,727
Apr 14, 2026	51.40	52.47	49.96	50.03	49.92	-1.79%	3,258,584
Apr 13, 2026	49.55	51.19	49.55	50.94	50.83	0.97%	1,012,156
Apr 10, 2026	49.51	50.70	49.51	50.45	50.34	2.37%	1,230,497
Apr 9, 2026	49.37	50.54	48.52	49.28	49.17	-0.04%	1,070,772
Apr 8, 2026	51.70	51.95	48.70	49.30	49.19	0.90%	815,892
Apr 7, 2026	50.39	50.41	48.07	48.86	48.75	-2.30%	897,501
Apr 6, 2026	49.53	50.40	48.59	50.01	49.90	0.26%	342,420
Apr 2, 2026	47.15	50.46	47.15	49.88	49.77	-0.66%	525,945
Apr 1, 2026	49.25	50.89	48.58	50.21	50.10	5.11%	578,833
Mar 31, 2026	46.49	47.80	45.82	47.77	47.66	5.94%	705,559
Mar 30, 2026	47.88	48.22	44.62	45.09	44.99	-3.70%	896,340
Mar 27, 2026	45.63	47.73	45.42	46.82	46.71	2.27%	563,484
Mar 26, 2026	46.05	48.32	45.73	45.78	45.68	-3.92%	661,511
Mar 25, 2026	47.96	48.07	46.87	47.65	47.54	4.38%	958,812