Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.160	13.850	13.010	13.570	13.494	1,510,087
2023-03-16	13.180	13.190	12.670	12.980	12.908	430,264
2023-03-15	13.540	13.670	13.020	13.200	13.127	448,620
2023-03-14	13.100	13.430	12.960	13.310	13.236	539,674
2023-03-13	13.060	13.460	12.870	13.170	13.097	862,836
2023-03-10	12.690	12.940	12.555	12.600	12.530	597,774
2023-03-09	12.800	13.000	12.660	12.730	12.659	278,952
2023-03-08	12.660	12.945	12.610	12.730	12.659	311,435
2023-03-07	12.880	12.930	12.510	12.680	12.609	320,338
2023-03-06	13.250	13.460	12.890	13.040	12.967	346,674
2023-03-03	12.990	13.390	12.800	13.360	13.286	431,607
2023-03-02	13.050	13.050	12.750	12.840	12.769	310,345
2023-03-01	12.920	13.150	12.695	13.100	13.027	481,644
2023-02-28	12.370	12.795	12.270	12.750	12.679	762,357
2023-02-27	12.160	12.350	11.710	12.320	12.251	833,065
2023-02-24	11.210	12.150	11.200	12.080	12.013	1,072,290
2023-02-23	11.530	11.530	11.270	11.330	11.267	478,034
2023-02-22	11.430	11.460	11.190	11.440	11.376	374,161
2023-02-21	11.650	11.800	11.390	11.520	11.456	573,968
2023-02-17	11.850	11.990	11.640	11.770	11.705	860,738
2023-02-16	11.780	12.180	11.690	12.030	11.963	679,661
2023-02-15	11.850	11.960	11.790	11.870	11.804	392,400
2023-02-14	11.850	12.250	11.790	12.130	12.062	259,471
2023-02-13	11.950	12.160	11.900	11.980	11.913	416,911
2023-02-10	12.330	12.370	11.980	12.050	11.983	348,627
2023-02-09	12.820	12.930	12.240	12.370	12.301	416,970
2023-02-08	12.550	12.880	12.430	12.680	12.609	464,844
2023-02-07	12.380	12.560	12.260	12.530	12.460	233,211
2023-02-06	12.490	12.540	12.250	12.350	12.281	432,940
2023-02-03	12.310	12.660	12.240	12.520	12.450	889,745
2023-02-02	13.170	13.250	12.480	12.650	12.580	588,693
2023-02-01	12.690	13.240	12.680	13.130	13.057	335,517
2023-01-31	12.500	12.790	12.400	12.740	12.669	290,838
2023-01-30	12.500	12.840	12.480	12.660	12.590	381,630
2023-01-27	12.760	12.760	12.530	12.600	12.530	201,328
2023-01-26	12.830	12.840	12.630	12.820	12.749	330,052
2023-01-25	12.460	12.910	12.380	12.900	12.828	483,323
2023-01-24	12.270	12.670	12.170	12.590	12.520	473,635
2023-01-23	12.100	12.360	12.040	12.360	12.291	504,132
2023-01-20	11.910	12.270	11.870	12.270	12.202	379,737
2023-01-19	11.900	12.160	11.840	12.080	12.013	393,278
2023-01-18	11.900	12.340	11.720	11.870	11.804	952,225
2023-01-17	11.790	11.830	11.450	11.690	11.625	669,616
2023-01-16	11.960	12.050	11.730	11.860	11.794	236,701
2023-01-13	12.020	12.350	11.945	12.090	12.023	1,025,655
2023-01-12	11.880	12.030	11.730	11.970	11.903	896,325
2023-01-11	12.080	12.110	11.570	11.650	11.585	651,069
2023-01-10	11.680	12.080	11.590	12.080	12.013	426,342
2023-01-09	12.140	12.140	11.620	11.690	11.625	344,911
2023-01-06	11.900	12.155	11.750	11.990	11.923	488,588
2023-01-05	11.760	11.810	11.560	11.780	11.714	514,583
2023-01-04	11.830	11.980	11.720	11.960	11.893	494,419
2023-01-03	11.580	12.100	11.510	11.620	11.555	449,748
2022-12-30	11.310	11.340	11.180	11.290	11.227	183,806
2022-12-29	11.330	11.480	11.250	11.280	11.217	199,634
2022-12-28	11.400	11.480	11.240	11.280	11.217	291,422
2022-12-23	11.140	11.530	11.050	11.400	11.337	441,221
2022-12-22	11.130	11.195	10.820	11.190	11.128	505,651
2022-12-21	11.430	11.520	11.200	11.300	11.237	368,920
2022-12-20	10.930	11.465	10.900	11.360	11.297	921,377

← NewerPage 16 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.