Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.350	13.500	13.110	13.270	13.196	396,943
2023-06-13	13.240	13.430	13.160	13.190	13.117	277,783
2023-06-12	12.980	13.265	12.860	13.230	13.156	236,218
2023-06-09	13.110	13.360	13.000	13.040	12.967	353,866
2023-06-08	13.270	13.350	13.100	13.160	13.087	350,016
2023-06-07	13.140	13.530	12.710	13.020	12.948	698,081
2023-06-06	12.900	13.190	12.720	13.160	13.087	530,561
2023-06-05	12.890	13.110	12.840	13.030	12.957	421,674
2023-06-02	13.320	13.420	12.920	12.970	12.898	407,991
2023-06-01	12.870	13.530	12.800	13.350	13.276	902,106
2023-05-31	12.840	13.150	12.630	12.820	12.749	2,863,458
2023-05-30	13.950	14.210	13.890	13.970	13.892	322,956
2023-05-29	13.750	13.970	13.750	13.950	13.872	46,714
2023-05-26	13.700	13.910	13.690	13.860	13.783	481,711
2023-05-25	13.700	13.750	13.510	13.550	13.475	411,530
2023-05-24	14.110	14.170	13.710	13.790	13.713	271,487
2023-05-23	13.770	14.110	13.700	14.100	14.022	407,040
2023-05-19	14.160	14.300	13.920	14.090	14.012	516,404
2023-05-18	14.410	14.410	13.990	14.160	14.081	341,288
2023-05-17	14.890	14.890	14.500	14.630	14.549	296,516
2023-05-16	15.060	15.230	14.850	14.940	14.857	237,004
2023-05-15	15.300	15.460	15.200	15.230	15.145	290,294
2023-05-12	15.240	15.310	15.060	15.240	15.155	244,108
2023-05-11	15.450	15.660	15.120	15.290	15.205	660,868
2023-05-10	15.990	16.010	15.375	15.620	15.533	296,430
2023-05-09	15.840	16.085	15.765	16.000	15.911	366,862
2023-05-08	15.950	16.090	15.710	15.960	15.871	437,677
2023-05-05	15.550	16.230	15.550	16.050	15.961	703,531
2023-05-04	16.110	16.390	16.090	16.120	16.030	390,396
2023-05-03	15.570	16.400	15.570	16.080	15.990	1,324,696
2023-05-02	15.230	15.840	14.980	15.770	15.682	845,209
2023-05-01	15.310	15.540	15.020	15.170	15.086	506,154
2023-04-28	14.360	15.860	14.360	14.970	14.887	1,253,722
2023-04-27	14.250	14.340	14.000	14.290	14.210	407,675
2023-04-26	14.660	14.680	14.210	14.250	14.171	359,810
2023-04-25	14.520	14.610	14.210	14.550	14.469	337,277
2023-04-24	14.410	14.680	14.400	14.590	14.509	247,605
2023-04-21	14.550	14.705	14.360	14.470	14.389	313,695
2023-04-20	14.810	14.960	14.520	14.640	14.559	371,899
2023-04-19	14.760	14.990	14.630	14.880	14.797	222,524
2023-04-18	15.010	15.420	15.010	15.120	15.036	325,760
2023-04-17	15.280	15.350	14.960	14.980	14.897	397,676
2023-04-14	15.140	15.450	14.810	15.450	15.364	579,499
2023-04-13	15.290	15.490	15.030	15.340	15.255	534,355
2023-04-12	15.040	15.220	14.870	15.050	14.966	239,258
2023-04-11	14.680	15.110	14.660	14.810	14.728	311,497
2023-04-10	14.430	14.650	14.330	14.610	14.529	310,676
2023-04-05	14.800	14.860	14.410	14.570	14.489	602,541
2023-04-04	14.340	14.750	14.250	14.660	14.578	380,365
2023-04-03	14.060	14.465	14.000	14.350	14.270	424,991
2023-03-31	14.170	14.280	13.870	14.000	13.922	351,872
2023-03-30	14.000	14.190	13.930	14.180	14.101	443,435
2023-03-29	13.720	14.170	13.720	13.970	13.892	424,968
2023-03-28	13.590	13.910	13.340	13.810	13.733	379,461
2023-03-27	13.150	13.590	13.070	13.560	13.485	398,280
2023-03-24	13.520	13.720	13.390	13.500	13.425	383,263
2023-03-23	13.470	13.710	13.330	13.450	13.375	412,888
2023-03-22	13.070	13.500	12.980	13.410	13.335	555,314
2023-03-21	13.490	13.640	12.960	13.080	13.007	399,242
2023-03-20	13.670	13.780	13.460	13.720	13.644	408,034

← NewerPage 15 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.