Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	29.58	30.87	29.45	30.68	30.68	5.65%	1,184,390
Nov 25, 2025	28.45	29.63	28.41	29.04	29.04	1.04%	1,835,668
Nov 24, 2025	27.30	28.78	27.13	28.74	28.74	5.90%	1,448,483
Nov 21, 2025	26.73	27.61	26.59	27.14	27.14	1.23%	1,372,750
Nov 20, 2025	28.38	28.61	26.78	26.81	26.81	-5.53%	1,897,600
Nov 19, 2025	28.50	28.83	27.73	28.38	28.38	1.65%	1,079,469
Nov 18, 2025	27.80	28.23	27.35	27.92	27.92	1.53%	1,024,254
Nov 17, 2025	27.59	28.23	27.17	27.50	27.50	-1.47%	1,514,335
Nov 14, 2025	26.85	28.05	26.56	27.91	27.91	-0.99%	1,267,118
Nov 13, 2025	29.13	29.21	28.02	28.19	28.19	-2.42%	1,969,137
Nov 12, 2025	28.24	29.11	27.86	28.89	28.89	2.74%	1,621,624
Nov 11, 2025	28.21	28.26	27.59	28.12	28.12	0.07%	854,377
Nov 10, 2025	27.73	28.23	27.46	28.10	28.10	4.93%	1,768,580
Nov 7, 2025	26.41	26.80	26.02	26.78	26.78	1.94%	1,084,407
Nov 6, 2025	26.62	27.18	26.23	26.27	26.27	-0.83%	1,418,384
Nov 5, 2025	25.46	26.68	25.33	26.49	26.49	6.26%	3,020,403
Nov 4, 2025	25.13	25.51	24.60	24.93	24.93	-3.37%	2,425,530
Nov 3, 2025	25.55	26.14	25.30	25.80	25.80	0.62%	1,881,273
Oct 31, 2025	24.85	25.76	24.57	25.64	25.64	0.51%	2,152,112
Oct 30, 2025	25.17	25.79	25.09	25.51	25.51	1.67%	1,475,101
Oct 29, 2025	25.80	25.83	25.00	25.09	25.09	0.08%	1,302,641
Oct 28, 2025	24.47	25.21	24.44	25.07	25.07	-0.12%	1,866,550
Oct 27, 2025	25.18	25.56	24.52	25.10	25.10	-3.61%	3,371,841
Oct 24, 2025	25.70	26.36	25.58	26.04	26.04	-0.80%	1,231,892
Oct 23, 2025	26.96	27.03	26.16	26.25	26.25	0.11%	1,366,216
Oct 22, 2025	25.45	26.59	25.20	26.22	26.22	1.86%	2,374,218
Oct 21, 2025	26.69	27.09	25.27	25.74	25.74	-10.44%	2,623,077
Oct 20, 2025	28.81	28.93	28.28	28.74	28.74	1.99%	2,551,001
Oct 17, 2025	30.23	30.28	28.02	28.18	28.18	-8.65%	2,668,252
Oct 16, 2025	29.56	30.89	29.29	30.85	30.85	5.72%	4,520,275
Oct 15, 2025	28.64	29.38	28.49	29.18	29.18	3.00%	2,471,913
Oct 14, 2025	28.30	29.02	28.15	28.33	28.33	-1.50%	2,436,143
Oct 13, 2025	28.44	29.26	28.40	28.76	28.76	4.20%	1,762,800
Oct 10, 2025	27.60	28.02	27.34	27.60	27.60	0.95%	3,280,197
Oct 9, 2025	29.10	29.14	27.02	27.34	27.34	-5.85%	3,291,939
Oct 8, 2025	29.99	30.00	28.83	29.04	29.04	-0.17%	2,809,435
Oct 7, 2025	29.79	29.92	28.87	29.09	29.09	-2.61%	1,809,901
Oct 6, 2025	29.40	29.99	29.40	29.87	29.87	2.47%	4,379,914
Oct 3, 2025	29.41	29.45	28.90	29.15	29.15	-0.27%	1,815,503
Oct 2, 2025	29.76	29.91	28.17	29.23	29.23	-0.75%	1,591,876
Oct 1, 2025	29.07	29.57	28.86	29.45	29.45	1.94%	2,212,852
Sep 30, 2025	28.13	29.22	27.96	28.89	28.89	1.48%	2,073,115
Sep 29, 2025	29.50	29.58	28.43	28.47	28.47	-1.32%	3,120,209
Sep 26, 2025	28.75	29.07	28.37	28.85	28.85	1.05%	3,902,037
Sep 25, 2025	28.26	28.76	28.07	28.55	28.55	1.78%	3,222,201
Sep 24, 2025	28.66	29.00	27.99	28.05	28.05	-1.96%	1,679,699
Sep 23, 2025	28.76	29.24	28.37	28.61	28.61	0.39%	2,181,865
Sep 22, 2025	28.34	28.59	27.89	28.50	28.50	2.11%	2,218,791
Sep 19, 2025	26.85	27.94	26.85	27.91	27.91	3.41%	6,319,456
Sep 18, 2025	26.90	27.06	26.48	26.99	26.99	-0.11%	1,665,783