Eldorado Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 14.890 | 15.430 | 14.830 | 15.410 | 15.324 | 517,284 |
| 2024-03-01 | 14.280 | 14.740 | 14.080 | 14.670 | 14.588 | 619,541 |
| 2024-02-29 | 14.040 | 14.300 | 13.895 | 14.110 | 14.031 | 715,254 |
| 2024-02-28 | 13.920 | 14.070 | 13.630 | 13.780 | 13.703 | 571,909 |
| 2024-02-27 | 14.460 | 14.690 | 13.970 | 13.990 | 13.912 | 510,806 |
| 2024-02-26 | 13.980 | 14.570 | 13.860 | 14.520 | 14.439 | 439,641 |
| 2024-02-23 | 15.000 | 15.000 | 13.100 | 14.290 | 14.210 | 1,606,332 |
| 2024-02-22 | 15.230 | 15.290 | 14.980 | 15.220 | 15.135 | 412,484 |
| 2024-02-21 | 15.190 | 15.400 | 14.970 | 15.340 | 15.255 | 434,946 |
| 2024-02-20 | 14.920 | 15.310 | 14.790 | 15.270 | 15.185 | 416,396 |
| 2024-02-16 | 14.790 | 14.980 | 14.660 | 14.770 | 14.688 | 359,887 |
| 2024-02-15 | 14.900 | 15.200 | 14.750 | 14.850 | 14.767 | 491,266 |
| 2024-02-14 | 14.810 | 14.870 | 14.630 | 14.750 | 14.668 | 290,659 |
| 2024-02-13 | 15.500 | 15.500 | 14.440 | 14.730 | 14.648 | 724,799 |
| 2024-02-12 | 15.990 | 16.110 | 15.815 | 15.890 | 15.802 | 201,376 |
| 2024-02-09 | 16.330 | 16.330 | 15.790 | 16.020 | 15.931 | 192,843 |
| 2024-02-08 | 16.560 | 16.720 | 16.260 | 16.360 | 16.269 | 200,525 |
| 2024-02-07 | 16.690 | 16.810 | 16.350 | 16.610 | 16.518 | 210,393 |
| 2024-02-06 | 16.650 | 16.790 | 16.540 | 16.700 | 16.607 | 134,188 |
| 2024-02-05 | 16.360 | 16.570 | 16.260 | 16.530 | 16.438 | 174,127 |
| 2024-02-02 | 16.740 | 16.800 | 16.420 | 16.640 | 16.547 | 271,759 |
| 2024-02-01 | 16.620 | 17.280 | 16.600 | 17.280 | 17.184 | 329,529 |
| 2024-01-31 | 16.370 | 16.660 | 16.240 | 16.430 | 16.339 | 275,831 |
| 2024-01-30 | 16.300 | 16.430 | 16.030 | 16.230 | 16.140 | 387,359 |
| 2024-01-29 | 16.570 | 16.570 | 16.090 | 16.090 | 16.000 | 1,750,330 |
| 2024-01-26 | 16.350 | 16.650 | 16.310 | 16.390 | 16.299 | 232,053 |
| 2024-01-25 | 16.450 | 16.895 | 16.160 | 16.740 | 16.647 | 297,465 |
| 2024-01-24 | 17.220 | 17.360 | 16.190 | 16.200 | 16.110 | 428,625 |
| 2024-01-23 | 17.270 | 17.360 | 16.880 | 17.060 | 16.965 | 235,460 |
| 2024-01-22 | 16.860 | 17.380 | 16.800 | 17.160 | 17.064 | 196,159 |
| 2024-01-19 | 17.130 | 17.135 | 16.660 | 17.010 | 16.915 | 217,837 |
| 2024-01-18 | 17.150 | 17.210 | 16.960 | 17.010 | 16.915 | 209,007 |
| 2024-01-17 | 16.870 | 16.960 | 16.550 | 16.920 | 16.826 | 203,389 |
| 2024-01-16 | 16.820 | 17.510 | 16.770 | 17.100 | 17.005 | 324,102 |
| 2024-01-15 | 16.970 | 17.070 | 16.910 | 17.000 | 16.905 | 65,700 |
| 2024-01-12 | 16.750 | 17.230 | 16.720 | 17.050 | 16.955 | 257,873 |
| 2024-01-11 | 16.290 | 16.390 | 16.000 | 16.260 | 16.169 | 195,552 |
| 2024-01-10 | 16.220 | 16.380 | 16.050 | 16.280 | 16.189 | 164,704 |
| 2024-01-09 | 16.150 | 16.210 | 15.910 | 16.170 | 16.080 | 166,761 |
| 2024-01-08 | 15.850 | 16.340 | 15.780 | 16.180 | 16.090 | 216,961 |
| 2024-01-05 | 15.850 | 16.290 | 15.750 | 16.000 | 15.911 | 251,251 |
| 2024-01-04 | 15.930 | 16.180 | 15.730 | 15.910 | 15.821 | 357,825 |
| 2024-01-03 | 16.300 | 16.400 | 15.730 | 15.900 | 15.812 | 364,239 |
| 2024-01-02 | 17.210 | 17.350 | 16.770 | 16.810 | 16.716 | 273,047 |
| 2023-12-29 | 17.200 | 17.335 | 16.990 | 17.200 | 17.104 | 200,978 |
| 2023-12-28 | 17.520 | 17.590 | 17.260 | 17.270 | 17.174 | 281,927 |
| 2023-12-27 | 17.590 | 17.945 | 17.500 | 17.570 | 17.472 | 214,602 |
| 2023-12-22 | 17.610 | 18.130 | 17.520 | 17.620 | 17.522 | 798,784 |
| 2023-12-21 | 17.240 | 17.370 | 17.140 | 17.340 | 17.243 | 380,495 |
| 2023-12-20 | 17.520 | 17.590 | 16.970 | 16.970 | 16.876 | 289,628 |
| 2023-12-19 | 17.120 | 17.810 | 17.100 | 17.590 | 17.492 | 314,540 |
| 2023-12-18 | 17.090 | 17.270 | 16.960 | 17.130 | 17.035 | 269,536 |
| 2023-12-15 | 16.920 | 17.120 | 16.700 | 16.930 | 16.836 | 652,252 |
| 2023-12-14 | 17.440 | 17.690 | 16.710 | 16.880 | 16.786 | 482,198 |
| 2023-12-13 | 16.200 | 17.140 | 15.940 | 17.120 | 17.025 | 573,463 |
| 2023-12-12 | 16.730 | 16.730 | 16.220 | 16.250 | 16.160 | 338,059 |
| 2023-12-11 | 16.700 | 16.740 | 16.420 | 16.680 | 16.587 | 345,997 |
| 2023-12-08 | 17.090 | 17.360 | 16.650 | 16.980 | 16.885 | 374,292 |
| 2023-12-07 | 17.620 | 17.650 | 17.380 | 17.420 | 17.323 | 499,392 |
| 2023-12-06 | 17.600 | 17.660 | 17.330 | 17.540 | 17.442 | 409,525 |
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.