Eldorado Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 7.500 | 7.520 | 7.150 | 7.270 | 7.230 | 394,957 |
| 2022-09-22 | 7.960 | 8.090 | 7.710 | 7.740 | 7.697 | 291,131 |
| 2022-09-21 | 7.850 | 8.130 | 7.710 | 7.880 | 7.836 | 454,344 |
| 2022-09-20 | 7.680 | 7.900 | 7.600 | 7.790 | 7.747 | 260,001 |
| 2022-09-19 | 7.500 | 7.810 | 7.480 | 7.790 | 7.747 | 301,671 |
| 2022-09-16 | 7.330 | 7.660 | 7.270 | 7.590 | 7.548 | 1,152,601 |
| 2022-09-15 | 7.640 | 7.720 | 7.330 | 7.440 | 7.399 | 372,684 |
| 2022-09-14 | 7.770 | 7.820 | 7.680 | 7.740 | 7.697 | 232,372 |
| 2022-09-13 | 7.600 | 7.850 | 7.540 | 7.710 | 7.667 | 366,130 |
| 2022-09-12 | 7.880 | 7.935 | 7.740 | 7.870 | 7.826 | 371,071 |
| 2022-09-09 | 7.770 | 7.810 | 7.640 | 7.710 | 7.667 | 422,483 |
| 2022-09-08 | 7.620 | 7.690 | 7.430 | 7.630 | 7.588 | 499,003 |
| 2022-09-07 | 7.310 | 7.840 | 7.220 | 7.650 | 7.607 | 638,375 |
| 2022-09-06 | 7.380 | 7.520 | 7.220 | 7.220 | 7.180 | 309,787 |
| 2022-09-02 | 7.090 | 7.510 | 7.070 | 7.350 | 7.309 | 441,529 |
| 2022-09-01 | 7.130 | 7.130 | 6.865 | 6.920 | 6.882 | 533,859 |
| 2022-08-31 | 7.300 | 7.370 | 7.210 | 7.240 | 7.200 | 290,417 |
| 2022-08-30 | 7.450 | 7.470 | 7.260 | 7.340 | 7.299 | 261,970 |
| 2022-08-29 | 7.530 | 7.650 | 7.360 | 7.470 | 7.428 | 241,447 |
| 2022-08-26 | 8.030 | 8.120 | 7.530 | 7.600 | 7.558 | 388,200 |
| 2022-08-25 | 8.090 | 8.110 | 7.920 | 8.050 | 8.005 | 316,549 |
| 2022-08-24 | 7.860 | 7.990 | 7.790 | 7.990 | 7.946 | 166,341 |
| 2022-08-23 | 7.770 | 8.100 | 7.760 | 7.880 | 7.836 | 224,727 |
| 2022-08-22 | 7.630 | 7.770 | 7.580 | 7.740 | 7.697 | 278,887 |
| 2022-08-19 | 7.820 | 7.900 | 7.750 | 7.750 | 7.707 | 392,528 |
| 2022-08-18 | 7.810 | 7.950 | 7.780 | 7.890 | 7.846 | 325,635 |
| 2022-08-17 | 8.060 | 8.070 | 7.790 | 7.800 | 7.757 | 365,613 |
| 2022-08-16 | 8.160 | 8.230 | 7.960 | 8.130 | 8.085 | 274,851 |
| 2022-08-15 | 8.200 | 8.240 | 7.970 | 8.220 | 8.174 | 337,680 |
| 2022-08-12 | 8.200 | 8.510 | 8.150 | 8.360 | 8.313 | 445,729 |
| 2022-08-11 | 8.140 | 8.310 | 8.040 | 8.080 | 8.035 | 402,619 |
| 2022-08-10 | 8.320 | 8.330 | 7.970 | 8.090 | 8.045 | 482,880 |
| 2022-08-09 | 8.270 | 8.270 | 7.980 | 8.250 | 8.204 | 418,113 |
| 2022-08-08 | 7.940 | 8.310 | 7.900 | 8.130 | 8.085 | 872,265 |
| 2022-08-05 | 7.680 | 7.840 | 7.470 | 7.820 | 7.776 | 318,160 |
| 2022-08-04 | 7.550 | 7.940 | 7.500 | 7.840 | 7.796 | 455,034 |
| 2022-08-03 | 7.700 | 7.720 | 7.260 | 7.470 | 7.428 | 412,119 |
| 2022-08-02 | 7.860 | 8.030 | 7.620 | 7.650 | 7.607 | 442,114 |
| 2022-07-29 | 7.360 | 7.930 | 6.980 | 7.870 | 7.826 | 850,729 |
| 2022-07-28 | 7.640 | 7.730 | 7.410 | 7.520 | 7.478 | 446,460 |
| 2022-07-27 | 7.260 | 7.420 | 7.060 | 7.370 | 7.329 | 355,519 |
| 2022-07-26 | 7.320 | 7.550 | 7.210 | 7.230 | 7.190 | 442,014 |
| 2022-07-25 | 7.350 | 7.360 | 7.070 | 7.260 | 7.220 | 254,306 |
| 2022-07-22 | 7.580 | 7.790 | 7.330 | 7.370 | 7.329 | 276,588 |
| 2022-07-21 | 7.390 | 7.600 | 7.310 | 7.460 | 7.419 | 247,997 |
| 2022-07-20 | 7.560 | 7.695 | 7.340 | 7.350 | 7.309 | 313,639 |
| 2022-07-19 | 7.390 | 7.760 | 7.370 | 7.520 | 7.478 | 427,718 |
| 2022-07-18 | 7.260 | 7.580 | 7.240 | 7.350 | 7.309 | 337,651 |
| 2022-07-15 | 7.360 | 7.360 | 7.020 | 7.140 | 7.100 | 256,228 |
| 2022-07-14 | 7.160 | 7.350 | 6.960 | 7.320 | 7.279 | 321,555 |
| 2022-07-13 | 7.170 | 7.490 | 7.090 | 7.400 | 7.359 | 437,721 |
| 2022-07-12 | 7.210 | 7.330 | 6.980 | 7.230 | 7.190 | 426,050 |
| 2022-07-11 | 7.440 | 7.600 | 7.230 | 7.230 | 7.190 | 278,144 |
| 2022-07-08 | 7.620 | 7.620 | 7.380 | 7.440 | 7.399 | 250,755 |
| 2022-07-07 | 7.610 | 7.870 | 7.490 | 7.580 | 7.538 | 285,858 |
| 2022-07-06 | 7.780 | 7.860 | 7.340 | 7.560 | 7.518 | 375,800 |
| 2022-07-05 | 8.270 | 8.310 | 7.620 | 7.760 | 7.717 | 489,670 |
| 2022-07-04 | 8.220 | 8.410 | 8.190 | 8.340 | 8.294 | 144,878 |
| 2022-06-30 | 8.630 | 8.630 | 8.205 | 8.210 | 8.164 | 254,559 |
| 2022-06-29 | 8.960 | 9.000 | 8.530 | 8.720 | 8.671 | 278,273 |
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.