Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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