Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	11.220	11.340	10.690	10.720	10.660	517,107
2022-12-16	10.900	11.535	10.850	11.280	11.217	1,628,830
2022-12-15	10.890	11.390	10.820	10.950	10.889	634,406
2022-12-14	11.250	11.250	10.910	11.100	11.038	303,269
2022-12-13	11.560	11.700	11.140	11.320	11.257	434,305
2022-12-12	11.000	11.190	10.960	11.110	11.048	298,541
2022-12-09	11.520	11.760	11.170	11.190	11.128	403,151
2022-12-08	11.250	11.430	11.180	11.370	11.307	556,342
2022-12-07	11.010	11.290	10.990	11.100	11.038	545,100
2022-12-06	11.100	11.200	10.910	10.950	10.889	418,838
2022-12-05	11.140	11.140	10.865	10.920	10.859	371,420
2022-12-02	10.960	11.350	10.810	11.200	11.138	456,307
2022-12-01	10.610	11.270	10.570	11.270	11.207	615,592
2022-11-30	10.140	10.440	10.040	10.310	10.253	786,827
2022-11-29	9.900	10.070	9.840	10.030	9.974	345,489
2022-11-28	10.100	10.150	9.640	9.740	9.686	1,218,007
2022-11-25	10.200	10.260	10.110	10.210	10.153	188,352
2022-11-24	10.390	10.500	10.260	10.320	10.263	98,480
2022-11-23	10.230	10.380	10.010	10.200	10.143	542,115
2022-11-22	9.400	10.305	9.400	10.230	10.173	518,384
2022-11-21	9.080	9.330	9.080	9.320	9.268	218,932
2022-11-18	8.940	9.150	8.900	9.140	9.089	302,109
2022-11-17	9.040	9.080	8.870	8.950	8.900	217,839
2022-11-16	9.240	9.310	9.135	9.220	9.169	186,682
2022-11-15	9.600	9.600	9.260	9.320	9.268	397,537
2022-11-14	9.360	9.530	9.290	9.500	9.447	557,226
2022-11-11	9.330	9.445	9.200	9.420	9.368	380,281
2022-11-10	9.330	9.380	8.930	9.310	9.258	521,195
2022-11-09	8.970	9.130	8.810	8.840	8.791	327,037
2022-11-08	8.500	9.150	8.450	9.000	8.950	606,120
2022-11-07	8.440	8.550	8.350	8.510	8.463	412,788
2022-11-04	7.920	8.370	7.910	8.340	8.294	1,170,262
2022-11-03	7.640	7.830	7.500	7.570	7.528	572,829
2022-11-02	8.420	8.430	7.750	7.750	7.707	1,027,633
2022-11-01	7.900	8.500	7.830	8.330	8.284	636,760
2022-10-31	7.890	7.890	7.610	7.610	7.568	613,685
2022-10-28	8.070	8.080	7.205	7.950	7.906	1,253,186
2022-10-27	8.540	8.610	8.300	8.330	8.284	395,791
2022-10-26	8.360	8.650	8.340	8.540	8.492	487,508
2022-10-25	8.110	8.290	8.070	8.260	8.214	346,929
2022-10-24	8.250	8.250	7.890	8.100	8.055	691,513
2022-10-21	7.930	8.290	7.850	8.280	8.234	420,363
2022-10-20	7.810	8.100	7.750	7.860	7.816	288,147
2022-10-19	8.080	8.090	7.760	7.780	7.737	391,508
2022-10-18	8.200	8.280	8.090	8.190	8.144	199,556
2022-10-17	8.190	8.270	8.040	8.070	8.025	293,004
2022-10-14	8.530	8.550	7.970	7.970	7.926	496,324
2022-10-13	8.310	8.570	7.920	8.540	8.492	657,910
2022-10-12	8.630	8.790	8.520	8.690	8.642	390,340
2022-10-11	8.900	8.950	8.590	8.620	8.572	347,166
2022-10-07	9.210	9.310	8.985	9.010	8.960	347,874
2022-10-06	9.200	9.460	9.180	9.440	9.387	400,694
2022-10-05	8.980	9.270	8.970	9.270	9.218	444,655
2022-10-04	9.230	9.380	9.040	9.230	9.179	540,646
2022-10-03	8.500	8.990	8.490	8.990	8.940	617,383
2022-09-30	8.050	8.535	7.980	8.350	8.304	543,805
2022-09-29	7.880	8.140	7.850	8.060	8.015	490,622
2022-09-28	7.270	8.040	7.270	8.000	7.955	555,254
2022-09-27	7.170	7.280	7.090	7.120	7.080	328,798
2022-09-26	7.240	7.370	6.975	7.060	7.021	292,455

← NewerPage 17 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.