Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	24.070	24.100	23.630	23.950	23.817	290,758
2024-08-21	24.270	24.460	24.000	24.390	24.254	241,976
2024-08-20	24.900	25.040	24.150	24.410	24.274	311,668
2024-08-19	24.090	24.750	23.880	24.590	24.453	267,417
2024-08-16	24.100	24.270	23.760	24.210	24.075	360,951
2024-08-15	23.730	24.000	22.970	23.820	23.687	423,976
2024-08-14	23.470	23.880	23.285	23.550	23.419	322,941
2024-08-13	23.190	23.720	23.190	23.470	23.339	497,501
2024-08-12	22.480	23.350	22.350	23.270	23.140	305,938
2024-08-09	22.140	22.200	21.680	22.200	22.076	212,120
2024-08-08	21.530	22.120	21.350	21.890	21.768	236,304
2024-08-07	22.140	22.250	21.180	21.300	21.181	335,734
2024-08-06	22.160	22.580	21.760	21.850	21.728	271,663
2024-08-02	23.420	23.950	22.720	23.350	23.220	497,094
2024-08-01	23.420	23.630	22.780	23.230	23.101	358,556
2024-07-31	23.310	23.560	23.020	23.410	23.280	310,726
2024-07-30	23.050	23.310	22.740	23.020	22.892	205,941
2024-07-29	22.240	22.980	22.240	22.930	22.802	196,412
2024-07-26	22.420	22.610	22.000	22.190	22.066	213,900
2024-07-25	21.860	21.970	21.520	21.690	21.569	216,378
2024-07-24	22.970	23.410	22.510	22.530	22.405	212,198
2024-07-23	22.650	22.890	22.630	22.790	22.663	125,253
2024-07-22	22.480	22.650	22.170	22.570	22.444	234,048
2024-07-19	22.250	22.790	22.130	22.590	22.464	196,837
2024-07-18	23.120	23.150	22.740	22.910	22.782	224,103
2024-07-17	23.350	23.620	22.970	22.970	22.842	261,174
2024-07-16	22.970	23.580	22.940	23.360	23.230	298,410
2024-07-15	22.640	23.025	22.480	22.750	22.623	208,376
2024-07-12	22.280	22.590	22.180	22.570	22.444	232,122
2024-07-11	22.650	22.750	22.040	22.630	22.504	319,215
2024-07-10	22.150	22.260	21.940	22.040	21.917	290,648
2024-07-09	21.840	21.970	21.570	21.890	21.768	222,458
2024-07-08	21.530	21.930	21.370	21.930	21.808	208,171
2024-07-05	21.380	21.920	21.370	21.600	21.480	339,428
2024-07-04	21.260	21.260	21.170	21.250	21.132	45,386
2024-07-03	20.510	21.380	20.500	21.200	21.082	217,002
2024-07-02	20.130	20.260	19.860	20.260	20.147	232,922
2024-06-28	20.450	20.510	20.050	20.210	20.097	176,194
2024-06-27	20.440	20.590	20.210	20.290	20.177	218,369
2024-06-26	20.300	20.690	20.060	20.240	20.127	182,048
2024-06-25	20.460	20.600	20.290	20.500	20.386	158,146
2024-06-24	20.690	20.880	20.430	20.550	20.436	451,508
2024-06-21	20.840	21.080	20.200	20.560	20.446	2,572,510
2024-06-20	20.520	21.000	20.510	20.940	20.823	452,047
2024-06-19	20.370	20.500	20.220	20.450	20.336	195,686
2024-06-18	20.010	20.470	20.000	20.380	20.267	262,220
2024-06-17	20.230	20.250	19.440	19.990	19.879	491,433
2024-06-14	20.380	20.640	20.250	20.300	20.187	147,905
2024-06-13	20.470	20.920	20.170	20.200	20.088	419,672
2024-06-12	20.900	21.080	20.340	20.620	20.505	221,919
2024-06-11	20.450	20.500	20.290	20.430	20.316	226,791
2024-06-10	20.790	20.810	20.250	20.650	20.535	335,029
2024-06-07	21.470	21.820	20.630	20.700	20.585	482,929
2024-06-06	21.590	22.590	21.590	22.360	22.236	289,167
2024-06-05	21.530	21.710	21.170	21.520	21.400	313,071
2024-06-04	21.840	21.840	21.200	21.510	21.390	385,302
2024-06-03	22.070	22.290	21.820	22.100	21.977	308,405
2024-05-31	22.290	22.430	21.840	22.040	21.917	589,793
2024-05-30	22.010	22.370	21.930	22.290	22.166	356,021
2024-05-29	21.910	22.550	21.900	22.040	21.917	325,373

← NewerPage 10 of 21 · 1,254 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.