Eldorado Gold Corporation (EGO)

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.28	39.12	37.85	39.02	39.02	5.49%	1,641,283
Feb 5, 2026	37.78	39.16	36.75	36.99	36.99	-6.94%	2,708,054
Feb 4, 2026	40.43	40.80	38.54	39.75	39.75	0.25%	4,400,930
Feb 3, 2026	41.30	41.86	38.90	39.65	39.65	1.35%	4,414,157
Feb 2, 2026	39.10	39.60	36.40	39.12	39.12	-8.85%	7,525,662
Jan 30, 2026	43.85	45.93	42.35	42.92	42.92	-10.88%	3,563,372
Jan 29, 2026	51.11	51.16	46.81	48.16	48.16	-3.12%	2,232,875
Jan 28, 2026	49.20	50.40	48.18	49.71	49.71	3.07%	2,580,266
Jan 27, 2026	48.24	48.68	46.08	48.23	48.23	0.12%	2,689,030
Jan 26, 2026	49.04	50.67	47.24	48.17	48.17	4.26%	3,528,893
Jan 23, 2026	45.52	46.48	44.90	46.20	46.20	2.28%	1,825,050
Jan 22, 2026	45.25	46.44	44.86	45.17	45.17	0.71%	2,881,582
Jan 21, 2026	44.35	46.36	43.90	44.85	44.85	4.57%	2,978,522
Jan 20, 2026	42.00	42.97	41.90	42.89	42.89	6.48%	2,450,881
Jan 16, 2026	40.14	40.64	39.45	40.28	40.28	-0.81%	1,252,083
Jan 15, 2026	40.56	41.18	40.21	40.61	40.61	-0.73%	1,126,261
Jan 14, 2026	41.46	41.67	40.26	40.91	40.91	-0.05%	1,430,891
Jan 13, 2026	40.91	41.23	40.20	40.93	40.93	2.02%	1,625,020
Jan 12, 2026	39.43	40.31	39.00	40.12	40.12	4.81%	1,406,019
Jan 9, 2026	38.10	38.85	37.94	38.28	38.28	0.95%	1,150,019
Jan 8, 2026	37.43	37.97	36.57	37.92	37.92	-0.24%	1,348,605
Jan 7, 2026	36.75	38.03	36.11	38.01	38.01	0.56%	1,277,097
Jan 6, 2026	36.94	38.04	36.82	37.80	37.80	3.79%	2,092,010
Jan 5, 2026	36.17	37.43	36.04	36.42	36.42	2.82%	1,915,042
Jan 2, 2026	36.51	36.60	34.35	35.42	35.42	-1.39%	1,181,343
Dec 31, 2025	36.00	36.70	35.92	35.92	35.92	-0.58%	1,242,656
Dec 30, 2025	36.71	36.75	35.94	36.13	36.13	1.20%	1,222,286
Dec 29, 2025	35.41	36.22	35.19	35.70	35.70	-3.98%	1,301,074
Dec 26, 2025	37.27	37.36	36.63	37.18	37.18	0.95%	774,033
Dec 24, 2025	37.21	37.26	36.45	36.83	36.83	-1.50%	364,022
Dec 23, 2025	37.39	37.59	36.68	37.39	37.39	0.86%	952,756
Dec 22, 2025	36.65	37.48	36.41	37.07	37.07	4.33%	1,402,966
Dec 19, 2025	34.61	35.86	34.60	35.53	35.53	2.66%	4,262,948
Dec 18, 2025	34.15	35.15	33.93	34.61	34.61	0.73%	1,356,069
Dec 17, 2025	34.82	34.82	33.67	34.36	34.36	-0.15%	1,392,303
Dec 16, 2025	34.48	35.02	34.13	34.41	34.41	0.20%	2,017,809
Dec 15, 2025	35.00	35.07	33.75	34.34	34.34	-0.92%	1,756,971
Dec 12, 2025	35.89	36.00	33.95	34.66	34.66	-1.20%	2,331,450
Dec 11, 2025	33.48	35.69	33.38	35.08	35.08	4.50%	2,380,933
Dec 10, 2025	32.56	33.93	32.31	33.57	33.57	3.74%	3,101,572
Dec 9, 2025	30.96	32.70	30.92	32.36	32.36	4.83%	1,924,092
Dec 8, 2025	31.13	31.51	30.80	30.87	30.87	-0.74%	1,971,922
Dec 5, 2025	31.60	32.06	30.85	31.10	31.10	-0.61%	1,571,396
Dec 4, 2025	30.55	31.50	30.51	31.29	31.29	1.76%	1,037,513
Dec 3, 2025	31.20	31.57	30.68	30.75	30.75	-	1,327,049
Dec 2, 2025	31.15	31.31	30.01	30.75	30.75	-1.66%	1,520,094
Dec 1, 2025	31.75	31.84	31.21	31.27	31.27	-0.13%	1,680,597
Nov 28, 2025	31.33	31.43	30.75	31.31	31.31	2.05%	864,190
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.