Eldorado Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 21.910 | 22.550 | 21.900 | 22.040 | 21.917 | 325,373 |
| 2024-05-28 | 21.700 | 21.800 | 21.480 | 21.680 | 21.559 | 296,420 |
| 2024-05-27 | 21.410 | 21.750 | 21.410 | 21.750 | 21.629 | 106,163 |
| 2024-05-24 | 21.280 | 21.380 | 21.170 | 21.320 | 21.201 | 206,582 |
| 2024-05-23 | 21.350 | 21.580 | 21.050 | 21.080 | 20.963 | 421,499 |
| 2024-05-22 | 22.180 | 22.265 | 21.330 | 21.490 | 21.370 | 416,045 |
| 2024-05-21 | 22.200 | 22.580 | 22.140 | 22.550 | 22.424 | 360,521 |
| 2024-05-17 | 21.120 | 22.060 | 21.120 | 22.040 | 21.917 | 517,186 |
| 2024-05-16 | 20.350 | 20.920 | 20.130 | 20.810 | 20.694 | 329,766 |
| 2024-05-15 | 20.430 | 20.550 | 20.090 | 20.410 | 20.296 | 409,496 |
| 2024-05-14 | 20.710 | 20.800 | 20.000 | 20.250 | 20.137 | 236,105 |
| 2024-05-13 | 20.830 | 21.040 | 20.530 | 20.610 | 20.495 | 188,768 |
| 2024-05-10 | 20.940 | 21.230 | 20.830 | 20.930 | 20.813 | 259,868 |
| 2024-05-09 | 20.770 | 20.990 | 20.420 | 20.640 | 20.525 | 292,457 |
| 2024-05-08 | 20.320 | 20.850 | 20.250 | 20.740 | 20.625 | 255,931 |
| 2024-05-07 | 20.190 | 20.560 | 20.180 | 20.520 | 20.406 | 225,952 |
| 2024-05-06 | 20.000 | 20.240 | 19.970 | 20.160 | 20.048 | 266,638 |
| 2024-05-03 | 20.020 | 20.110 | 19.420 | 19.590 | 19.481 | 247,426 |
| 2024-05-02 | 19.610 | 20.260 | 19.390 | 20.030 | 19.919 | 322,052 |
| 2024-05-01 | 19.740 | 20.280 | 19.650 | 19.840 | 19.730 | 355,363 |
| 2024-04-30 | 20.160 | 20.420 | 19.620 | 19.620 | 19.511 | 464,227 |
| 2024-04-29 | 20.720 | 21.350 | 20.510 | 20.810 | 20.694 | 333,469 |
| 2024-04-26 | 20.940 | 21.970 | 20.490 | 20.770 | 20.654 | 594,947 |
| 2024-04-25 | 19.680 | 20.290 | 19.540 | 20.200 | 20.088 | 232,782 |
| 2024-04-24 | 19.560 | 19.810 | 19.560 | 19.650 | 19.541 | 178,275 |
| 2024-04-23 | 19.380 | 19.780 | 19.300 | 19.720 | 19.610 | 267,533 |
| 2024-04-22 | 19.840 | 20.180 | 19.500 | 19.590 | 19.481 | 375,071 |
| 2024-04-19 | 20.420 | 20.790 | 20.410 | 20.680 | 20.565 | 328,916 |
| 2024-04-18 | 20.750 | 20.970 | 20.390 | 20.520 | 20.406 | 248,657 |
| 2024-04-17 | 20.880 | 21.270 | 20.490 | 20.600 | 20.485 | 377,308 |
| 2024-04-16 | 20.550 | 21.010 | 20.320 | 20.820 | 20.704 | 410,550 |
| 2024-04-15 | 21.060 | 21.060 | 20.390 | 20.820 | 20.704 | 457,127 |
| 2024-04-12 | 21.760 | 22.010 | 20.550 | 20.850 | 20.734 | 547,224 |
| 2024-04-11 | 21.040 | 21.390 | 20.710 | 21.330 | 21.211 | 352,081 |
| 2024-04-10 | 20.700 | 21.220 | 20.350 | 20.920 | 20.804 | 344,031 |
| 2024-04-09 | 20.850 | 21.340 | 20.790 | 21.250 | 21.132 | 477,570 |
| 2024-04-08 | 20.710 | 20.860 | 20.350 | 20.500 | 20.386 | 438,384 |
| 2024-04-05 | 20.010 | 20.600 | 19.890 | 20.530 | 20.416 | 458,658 |
| 2024-04-04 | 20.060 | 20.280 | 19.920 | 19.980 | 19.869 | 356,771 |
| 2024-04-03 | 20.030 | 20.500 | 20.030 | 20.320 | 20.207 | 323,104 |
| 2024-04-02 | 19.700 | 20.220 | 19.700 | 20.060 | 19.948 | 767,761 |
| 2024-04-01 | 19.660 | 19.790 | 19.260 | 19.520 | 19.411 | 487,334 |
| 2024-03-28 | 19.120 | 19.200 | 18.820 | 19.040 | 18.934 | 424,813 |
| 2024-03-27 | 18.580 | 19.060 | 18.510 | 18.970 | 18.864 | 341,997 |
| 2024-03-26 | 18.620 | 18.630 | 18.230 | 18.440 | 18.337 | 239,233 |
| 2024-03-25 | 18.400 | 18.930 | 18.250 | 18.310 | 18.208 | 337,495 |
| 2024-03-22 | 17.830 | 18.300 | 17.820 | 18.240 | 18.138 | 366,592 |
| 2024-03-21 | 18.210 | 18.410 | 17.900 | 18.000 | 17.900 | 515,267 |
| 2024-03-20 | 17.580 | 18.320 | 17.515 | 18.010 | 17.910 | 492,801 |
| 2024-03-19 | 17.590 | 17.780 | 17.340 | 17.600 | 17.502 | 350,605 |
| 2024-03-18 | 17.530 | 17.800 | 17.430 | 17.680 | 17.582 | 321,291 |
| 2024-03-15 | 17.270 | 17.690 | 17.170 | 17.610 | 17.512 | 680,441 |
| 2024-03-14 | 16.790 | 17.420 | 16.710 | 17.270 | 17.174 | 353,337 |
| 2024-03-13 | 16.770 | 17.180 | 16.750 | 16.990 | 16.895 | 249,559 |
| 2024-03-12 | 16.310 | 16.760 | 16.180 | 16.720 | 16.627 | 324,744 |
| 2024-03-11 | 16.310 | 16.770 | 16.310 | 16.600 | 16.508 | 356,032 |
| 2024-03-08 | 16.600 | 16.730 | 16.390 | 16.470 | 16.378 | 740,105 |
| 2024-03-07 | 16.610 | 16.680 | 16.220 | 16.530 | 16.438 | 361,300 |
| 2024-03-06 | 16.190 | 16.690 | 16.190 | 16.440 | 16.348 | 469,468 |
| 2024-03-05 | 15.650 | 16.090 | 15.330 | 16.050 | 15.961 | 859,573 |
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.