Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.590	17.650	17.120	17.460	17.363	536,361
2023-12-04	18.010	18.030	17.340	17.680	17.582	382,977
2023-12-01	17.810	18.300	17.600	18.240	18.138	642,231
2023-11-30	17.460	17.835	17.450	17.810	17.711	724,457
2023-11-29	17.520	17.645	17.345	17.630	17.532	345,515
2023-11-28	16.830	17.610	16.810	17.600	17.502	590,823
2023-11-27	16.520	16.845	16.430	16.680	16.587	719,677
2023-11-24	16.100	16.430	15.980	16.400	16.309	371,040
2023-11-23	15.900	16.130	15.900	16.110	16.020	98,775
2023-11-22	15.710	16.015	15.700	15.980	15.891	293,741
2023-11-21	15.410	16.120	15.400	15.700	15.613	386,532
2023-11-20	15.060	15.410	15.060	15.210	15.125	142,174
2023-11-17	15.350	15.440	15.240	15.250	15.165	318,503
2023-11-16	14.750	15.310	14.700	15.280	15.195	534,583
2023-11-15	14.680	14.680	14.370	14.590	14.509	181,951
2023-11-14	14.550	14.740	14.460	14.670	14.588	241,852
2023-11-13	14.350	14.450	14.170	14.220	14.141	266,434
2023-11-10	14.400	14.480	14.180	14.410	14.330	262,893
2023-11-09	14.480	14.860	14.300	14.570	14.489	209,691
2023-11-08	14.810	14.885	14.415	14.470	14.389	217,440
2023-11-07	15.060	15.100	14.660	14.900	14.817	305,603
2023-11-06	15.230	15.350	15.080	15.270	15.185	238,637
2023-11-03	15.170	15.560	15.020	15.330	15.245	529,339
2023-11-02	15.340	15.420	14.870	15.020	14.936	1,387,823
2023-11-01	15.060	15.210	14.820	15.200	15.115	352,263
2023-10-31	14.920	15.500	14.835	15.000	14.917	563,823
2023-10-30	15.010	15.230	14.860	15.040	14.956	464,191
2023-10-27	13.980	15.335	13.890	14.950	14.867	791,292
2023-10-26	14.040	14.180	13.650	13.670	13.594	427,413
2023-10-25	14.150	14.570	14.080	14.120	14.041	274,733
2023-10-24	13.910	14.240	13.870	14.180	14.101	274,417
2023-10-23	13.890	14.130	13.630	14.030	13.952	412,464
2023-10-20	13.950	14.310	13.910	14.020	13.942	371,347
2023-10-19	13.770	13.935	13.640	13.890	13.813	310,369
2023-10-18	13.760	14.050	13.610	13.790	13.713	308,933
2023-10-17	13.200	13.610	13.200	13.600	13.524	222,163
2023-10-16	13.220	13.440	13.120	13.270	13.196	257,995
2023-10-13	13.210	13.530	13.090	13.390	13.315	373,035
2023-10-12	13.030	13.160	12.730	12.770	12.699	243,273
2023-10-11	12.580	13.060	12.580	13.040	12.967	414,111
2023-10-10	12.360	12.480	12.320	12.390	12.321	182,227
2023-10-06	11.870	12.280	11.870	12.210	12.142	216,424
2023-10-05	11.610	11.940	11.610	11.940	11.874	172,319
2023-10-04	11.890	11.950	11.520	11.640	11.575	237,573
2023-10-03	11.450	11.925	11.380	11.870	11.804	268,470
2023-10-02	11.870	11.920	11.410	11.500	11.436	402,051
2023-09-29	12.240	12.350	12.000	12.120	12.053	229,174
2023-09-28	12.110	12.130	11.840	12.090	12.023	394,888
2023-09-27	12.380	12.385	11.860	12.120	12.053	319,199
2023-09-26	12.780	12.845	12.350	12.410	12.341	458,331
2023-09-25	12.860	12.890	12.650	12.860	12.788	285,936
2023-09-22	13.210	13.240	12.930	12.940	12.868	188,515
2023-09-21	13.260	13.300	13.075	13.090	13.017	192,083
2023-09-20	13.450	13.680	13.420	13.540	13.465	213,376
2023-09-19	13.540	13.725	13.360	13.430	13.355	181,999
2023-09-18	13.470	13.660	13.340	13.640	13.564	201,639
2023-09-15	13.320	13.630	13.320	13.520	13.445	1,180,855
2023-09-14	13.040	13.330	13.020	13.160	13.087	200,865
2023-09-13	13.180	13.305	12.985	13.060	12.987	164,372
2023-09-12	13.240	13.530	13.160	13.190	13.117	196,148

← NewerPage 13 of 21 · 1,258 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.