Eldorado Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.090	52.680	50.260	50.850	50.850	940,610
2026-10-15	49.860	51.440	48.900	51.390	51.390	1,654,600
2026-10-14	50.710	51.150	48.430	48.970	48.970	1,148,200
2026-10-13	53.630	53.780	51.470	52.140	52.140	703,300
2026-10-09	53.540	54.230	53.190	53.720	53.720	613,843
2026-10-08	52.030	52.780	51.750	52.430	52.430	485,889
2026-10-07	53.070	53.100	51.480	52.280	52.280	543,094
2026-10-06	54.180	55.420	53.670	54.780	54.780	616,494
2026-10-05	54.510	54.510	52.250	54.010	54.010	529,993
2026-10-02	54.560	54.860	53.410	54.330	54.330	440,120
2026-10-01	54.780	54.780	53.190	53.480	53.480	903,088
2026-09-30	55.670	55.910	54.000	54.800	54.800	1,206,891
2026-09-29	56.360	56.360	54.620	55.240	55.240	883,352
2026-09-28	55.900	56.940	55.070	55.840	55.840	1,292,961
2026-09-25	59.610	59.610	58.200	59.340	59.340	441,075
2026-09-24	59.640	59.730	58.180	59.540	59.540	536,458
2026-09-23	61.470	61.570	59.920	60.490	60.490	664,599
2026-09-22	61.610	63.690	61.330	63.160	63.160	714,250
2026-09-21	60.900	61.000	58.980	59.440	59.440	803,261
2026-09-18	59.760	61.000	59.190	60.310	60.310	1,648,911
2026-09-17	58.800	59.770	57.480	59.250	59.250	736,173
2026-09-16	57.160	58.600	55.640	56.730	56.730	934,049
2026-09-15	57.640	58.070	55.265	55.950	55.950	1,077,746
2026-09-14	58.360	58.360	56.390	57.190	57.190	879,442
2026-09-11	60.750	61.620	59.950	60.620	60.620	456,818
2026-09-10	59.300	60.390	58.720	59.190	59.190	502,987
2026-09-09	62.030	63.000	61.200	61.490	61.490	423,252
2026-09-08	59.350	61.150	59.350	60.510	60.510	518,334
2026-09-04	59.030	60.040	58.720	59.550	59.550	768,124
2026-09-03	61.650	61.830	59.710	60.440	60.440	658,439
2026-09-02	60.820	62.060	59.320	59.660	59.660	1,259,643
2026-09-01	59.720	60.790	58.630	59.510	59.510	1,502,752
2026-08-31	63.100	63.350	61.180	62.080	61.976	1,774,380
2026-08-28	66.680	66.750	62.690	63.170	63.064	792,868
2026-08-27	64.900	67.000	64.900	66.540	66.429	1,475,164
2026-08-26	65.330	66.310	64.900	65.190	65.081	1,099,552
2026-08-25	62.570	66.930	62.570	66.500	66.389	902,997
2026-08-24	63.650	64.730	62.690	64.250	64.142	745,829
2026-08-21	60.540	63.130	60.540	62.970	62.865	1,143,365
2026-08-20	56.680	59.000	56.660	58.890	58.791	668,028
2026-08-19	56.600	58.410	56.200	57.610	57.514	1,048,453
2026-08-18	55.000	55.150	53.540	53.760	53.670	600,036
2026-08-17	55.610	57.740	55.545	55.900	55.806	853,582
2026-08-14	54.240	55.750	53.930	55.090	54.998	536,161
2026-08-13	53.940	54.800	53.275	53.560	53.470	719,785
2026-08-12	55.790	56.250	55.040	55.290	55.197	877,917
2026-08-11	54.110	55.200	53.840	54.440	54.349	728,868
2026-08-10	53.140	55.100	52.500	54.540	54.449	1,096,976
2026-08-07	53.240	53.820	51.750	52.830	52.742	963,321
2026-08-06	49.570	52.010	49.370	50.330	50.246	1,148,599
2026-08-05	47.110	51.090	47.110	50.470	50.385	987,818
2026-08-04	46.000	46.990	44.580	44.730	44.655	923,565
2026-07-31	43.250	44.520	41.730	42.310	42.239	1,062,721
2026-07-30	45.930	46.480	44.890	45.890	45.813	560,598
2026-07-29	45.000	46.050	43.480	44.910	44.835	464,672
2026-07-28	45.250	45.480	43.660	45.430	45.354	433,338
2026-07-27	45.470	46.360	44.560	45.940	45.863	312,839
2026-07-24	45.370	45.970	44.780	44.990	44.915	668,551
2026-07-23	43.640	45.080	43.620	45.040	44.965	721,891
2026-07-22	43.810	46.180	43.810	45.160	45.084	786,080

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.1040 CAD
2026-06-02	0.1040 CAD
2026-02-27	0.1030 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.