Eldorado Gold Corporation (EGO)

Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.98	46.79	45.33	46.42	46.42	1.95%	1,774,010
Feb 26, 2026	44.01	45.59	43.46	45.53	45.46	2.55%	1,939,956
Feb 25, 2026	43.81	44.76	43.13	44.40	44.33	2.37%	2,177,501
Feb 24, 2026	42.59	43.88	41.80	43.37	43.30	-1.21%	1,992,272
Feb 23, 2026	43.56	44.67	43.28	43.90	43.83	2.09%	2,923,304
Feb 20, 2026	44.34	44.34	42.42	43.00	42.93	-9.72%	9,789,938
Feb 19, 2026	46.50	47.84	46.20	47.63	47.55	1.62%	1,870,418
Feb 18, 2026	46.50	47.19	45.95	46.87	46.79	3.40%	1,879,018
Feb 17, 2026	44.39	45.96	43.23	45.33	45.26	-4.31%	3,429,479
Feb 13, 2026	45.90	48.20	45.37	47.37	47.29	4.92%	3,238,067
Feb 12, 2026	45.82	47.98	44.81	45.15	45.08	-2.48%	5,292,441
Feb 11, 2026	44.49	46.31	43.19	46.30	46.22	6.41%	2,403,592
Feb 10, 2026	42.01	43.75	41.57	43.51	43.44	3.64%	2,266,159
Feb 9, 2026	39.91	42.20	39.75	41.98	41.91	7.59%	2,436,024
Feb 6, 2026	38.28	39.12	37.85	39.02	38.96	5.49%	1,689,376
Feb 5, 2026	37.78	39.16	36.75	36.99	36.93	-6.94%	2,944,680
Feb 4, 2026	40.43	40.80	38.54	39.75	39.68	0.25%	4,403,294
Feb 3, 2026	41.30	41.86	38.90	39.65	39.58	1.35%	4,744,111
Feb 2, 2026	39.10	39.60	36.40	39.12	39.06	-8.85%	7,530,687
Jan 30, 2026	43.85	45.93	42.35	42.92	42.85	-10.88%	3,567,723
Jan 29, 2026	51.11	51.16	46.81	48.16	48.08	-3.12%	2,249,248
Jan 28, 2026	49.20	50.40	48.18	49.71	49.63	3.07%	2,610,960
Jan 27, 2026	48.24	48.68	46.08	48.23	48.15	0.12%	2,722,353
Jan 26, 2026	49.04	50.67	47.24	48.17	48.09	4.26%	3,533,425
Jan 23, 2026	45.52	46.48	44.90	46.20	46.12	2.28%	1,825,242
Jan 22, 2026	45.25	46.44	44.86	45.17	45.10	0.71%	2,890,481
Jan 21, 2026	44.35	46.36	43.90	44.85	44.78	4.57%	3,004,491
Jan 20, 2026	42.00	42.97	41.90	42.89	42.82	6.48%	2,465,122
Jan 16, 2026	40.14	40.64	39.45	40.28	40.21	-0.81%	1,267,911
Jan 15, 2026	40.56	41.18	40.21	40.61	40.54	-0.73%	1,163,084
Jan 14, 2026	41.46	41.67	40.26	40.91	40.84	-0.05%	1,545,430
Jan 13, 2026	40.91	41.23	40.20	40.93	40.86	2.02%	1,666,681
Jan 12, 2026	39.43	40.31	39.00	40.12	40.05	4.81%	1,457,961
Jan 9, 2026	38.10	38.85	37.94	38.28	38.22	0.95%	1,153,966
Jan 8, 2026	37.43	37.97	36.57	37.92	37.86	-0.24%	1,373,181
Jan 7, 2026	36.75	38.03	36.11	38.01	37.95	0.56%	1,299,295
Jan 6, 2026	36.94	38.04	36.82	37.80	37.74	3.79%	2,137,606
Jan 5, 2026	36.17	37.43	36.04	36.42	36.36	2.82%	1,915,958
Jan 2, 2026	36.51	36.60	34.35	35.42	35.36	-1.39%	1,186,505
Dec 31, 2025	36.00	36.70	35.92	35.92	35.86	-0.58%	1,242,656
Dec 30, 2025	36.71	36.75	35.94	36.13	36.07	1.20%	1,230,026
Dec 29, 2025	35.41	36.22	35.19	35.70	35.64	-3.98%	1,333,519
Dec 26, 2025	37.27	37.36	36.63	37.18	37.12	0.95%	776,578
Dec 24, 2025	37.21	37.26	36.45	36.83	36.77	-1.50%	448,421
Dec 23, 2025	37.39	37.59	36.68	37.39	37.33	0.86%	1,043,770
Dec 22, 2025	36.65	37.48	36.41	37.07	37.01	4.33%	1,448,558
Dec 19, 2025	34.61	35.86	34.60	35.53	35.47	2.66%	4,615,253
Dec 18, 2025	34.15	35.15	33.93	34.61	34.55	0.73%	1,357,069
Dec 17, 2025	34.82	34.82	33.67	34.36	34.30	-0.15%	1,404,535
Dec 16, 2025	34.48	35.02	34.13	34.41	34.35	0.20%	2,158,752

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.