Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.37	45.89	44.90	45.08	45.08	-0.66%	554,742
Nov 12, 2026	45.82	46.70	45.20	45.38	45.38	-4.88%	712,555
Nov 11, 2026	50.66	50.66	47.56	47.71	47.71	-5.37%	768,611
Nov 10, 2026	50.95	51.46	49.86	50.42	50.42	-4.51%	455,333
Nov 9, 2026	51.89	53.47	51.87	52.80	52.80	5.10%	491,659
Nov 6, 2026	47.74	50.72	47.74	50.24	50.24	3.52%	647,063
Nov 5, 2026	48.00	49.22	46.16	48.53	48.53	3.87%	1,073,728
Nov 4, 2026	47.19	47.70	45.59	46.72	46.72	5.27%	2,634,757
Nov 3, 2026	45.11	45.50	44.05	44.38	44.38	-1.40%	1,030,123
Nov 2, 2026	43.66	45.71	43.66	45.01	45.01	5.39%	1,630,705
Oct 30, 2026	43.22	43.83	42.23	42.71	42.71	-5.59%	1,148,122
Oct 29, 2026	42.71	46.52	42.55	45.24	45.24	-6.22%	2,107,272
Oct 28, 2026	47.81	48.50	47.03	48.24	48.24	0.44%	1,048,554
Oct 27, 2026	44.60	48.33	44.31	48.03	48.03	8.10%	818,627
Oct 26, 2026	44.63	44.72	43.08	44.43	44.43	0.25%	1,051,107
Oct 23, 2026	45.92	46.16	44.22	44.32	44.32	-3.88%	1,183,438
Oct 22, 2026	47.10	47.10	45.46	46.11	46.11	-6.11%	1,031,012
Oct 21, 2026	49.90	50.04	48.10	49.11	49.11	-0.67%	498,320
Oct 20, 2026	48.70	50.85	48.30	49.44	49.44	-0.38%	483,331
Oct 19, 2026	50.25	50.60	49.36	49.63	49.63	-2.40%	487,925
Oct 16, 2026	51.09	52.68	50.26	50.85	50.85	-1.05%	945,415
Oct 15, 2026	49.86	51.44	48.90	51.39	51.39	4.94%	1,654,584
Oct 14, 2026	50.71	51.15	48.43	48.97	48.97	-6.08%	1,148,229
Oct 13, 2026	53.63	53.78	51.47	52.14	52.14	-2.94%	703,275
Oct 9, 2026	53.54	54.23	53.19	53.72	53.72	2.46%	613,843
Oct 8, 2026	52.03	52.78	51.75	52.43	52.43	0.29%	485,889
Oct 7, 2026	53.07	53.10	51.48	52.28	52.28	-4.56%	543,094
Oct 6, 2026	54.18	55.42	53.67	54.78	54.78	1.43%	616,494
Oct 5, 2026	54.51	54.51	52.25	54.01	54.01	-0.59%	529,593
Oct 2, 2026	54.56	54.86	53.41	54.33	54.33	1.59%	440,120
Oct 1, 2026	54.78	54.78	53.19	53.48	53.48	-2.41%	903,088
Sep 30, 2026	55.67	55.91	54.00	54.80	54.80	-0.80%	1,206,891
Sep 29, 2026	56.36	56.36	54.62	55.24	55.24	-1.07%	883,352
Sep 28, 2026	55.90	56.94	55.07	55.84	55.84	-5.90%	1,292,961
Sep 25, 2026	59.61	59.61	58.20	59.34	59.34	-0.34%	441,075
Sep 24, 2026	59.64	59.73	58.18	59.54	59.54	-1.57%	536,458
Sep 23, 2026	61.47	61.57	59.92	60.49	60.49	-4.23%	664,599
Sep 22, 2026	61.61	63.69	61.33	63.16	63.16	6.26%	714,250
Sep 21, 2026	60.90	61.00	58.98	59.44	59.44	-1.44%	803,261
Sep 18, 2026	59.76	61.00	59.19	60.31	60.31	1.79%	1,652,411
Sep 17, 2026	58.80	59.77	57.48	59.25	59.25	4.44%	736,173
Sep 16, 2026	57.16	58.60	55.64	56.73	56.73	1.39%	934,049
Sep 15, 2026	57.64	58.07	55.27	55.95	55.95	-2.17%	1,077,946
Sep 14, 2026	58.36	58.36	56.39	57.19	57.19	-5.66%	879,442
Sep 11, 2026	60.75	61.62	59.95	60.62	60.62	2.42%	456,818
Sep 10, 2026	59.30	60.39	58.72	59.19	59.19	-3.74%	491,197
Sep 9, 2026	62.03	63.00	61.20	61.49	61.49	1.62%	423,252
Sep 8, 2026	59.35	61.15	59.35	60.51	60.51	1.61%	518,334
Sep 4, 2026	59.03	60.04	58.72	59.55	59.55	-1.47%	768,124
Sep 3, 2026	61.65	61.83	59.71	60.44	60.44	1.31%	658,439