Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	9.300	9.300	8.840	8.880	8.831	253,760
2022-06-27	9.130	9.260	9.020	9.240	9.189	458,566
2022-06-24	8.940	9.180	8.800	9.160	9.109	275,670
2022-06-23	9.290	9.360	8.820	8.910	8.860	266,222
2022-06-22	9.400	9.650	9.290	9.310	9.258	377,259
2022-06-21	9.460	9.670	9.300	9.460	9.407	359,871
2022-06-20	9.560	9.560	9.420	9.420	9.368	89,214
2022-06-17	9.470	9.650	9.280	9.530	9.477	1,285,528
2022-06-16	9.390	9.690	9.210	9.510	9.457	426,220
2022-06-15	9.810	9.820	9.290	9.520	9.467	321,679
2022-06-14	9.930	10.000	9.420	9.560	9.507	298,787
2022-06-13	10.230	10.410	9.820	9.870	9.815	442,581
2022-06-10	9.940	10.720	9.940	10.660	10.601	371,180
2022-06-09	10.200	10.200	9.950	10.010	9.954	270,235
2022-06-08	10.280	10.400	10.150	10.250	10.193	589,783
2022-06-07	10.360	10.460	10.200	10.340	10.282	184,890
2022-06-06	10.640	10.710	10.300	10.410	10.352	255,438
2022-06-03	10.610	10.740	10.460	10.550	10.491	295,524
2022-06-02	10.390	10.900	10.350	10.760	10.700	357,263
2022-06-01	10.240	10.310	10.010	10.240	10.183	465,498
2022-05-31	10.460	10.560	10.030	10.140	10.084	594,340
2022-05-30	10.530	10.690	10.450	10.520	10.461	158,002
2022-05-27	10.550	10.550	10.290	10.400	10.342	1,517,058
2022-05-26	10.630	10.780	10.375	10.460	10.402	377,647
2022-05-25	10.720	10.860	10.520	10.640	10.581	739,193
2022-05-24	10.860	10.990	10.590	10.870	10.810	368,545
2022-05-20	10.940	10.970	10.670	10.790	10.730	278,596
2022-05-19	10.470	11.030	10.440	10.900	10.839	369,696
2022-05-18	10.360	10.490	10.140	10.250	10.193	248,755
2022-05-17	10.610	10.670	10.400	10.420	10.362	458,122
2022-05-16	10.400	10.520	10.340	10.390	10.332	335,864
2022-05-13	10.350	10.630	10.250	10.470	10.412	300,052
2022-05-12	10.690	10.740	10.150	10.350	10.292	474,967
2022-05-11	10.980	11.200	10.760	10.900	10.839	537,118
2022-05-10	11.300	11.350	10.750	10.900	10.839	389,663
2022-05-09	11.340	11.480	11.060	11.120	11.058	802,216
2022-05-06	11.650	11.810	11.600	11.620	11.555	229,626
2022-05-05	12.380	12.400	11.640	11.770	11.705	424,536
2022-05-04	12.210	12.390	11.910	12.220	12.152	432,013
2022-05-03	12.060	12.490	12.060	12.310	12.241	477,957
2022-05-02	12.130	12.280	11.860	12.170	12.102	486,570
2022-04-29	12.990	12.990	11.790	12.480	12.411	1,256,466
2022-04-28	13.340	13.610	13.070	13.530	13.455	452,608
2022-04-27	13.380	13.560	13.190	13.210	13.136	180,946
2022-04-26	13.750	13.820	13.270	13.330	13.256	303,048
2022-04-25	13.710	13.880	13.340	13.660	13.584	333,606
2022-04-22	14.340	14.570	14.070	14.200	14.121	236,153
2022-04-21	15.010	15.120	14.350	14.590	14.509	328,852
2022-04-20	14.970	15.160	14.690	15.140	15.056	243,511
2022-04-19	15.300	15.340	14.910	15.040	14.956	244,821
2022-04-18	15.600	15.730	15.360	15.360	15.275	313,721
2022-04-14	15.190	15.470	14.980	15.380	15.294	591,255
2022-04-13	14.980	15.500	14.980	15.280	15.195	674,772
2022-04-12	14.810	15.160	14.700	14.820	14.738	530,312
2022-04-11	14.680	14.790	14.440	14.670	14.588	370,945
2022-04-08	13.930	14.540	13.930	14.440	14.360	513,698
2022-04-07	13.770	14.030	13.740	13.890	13.813	242,061
2022-04-06	13.910	13.990	13.590	13.720	13.644	392,085
2022-04-05	14.410	14.580	13.870	13.920	13.843	370,513
2022-04-04	14.450	14.490	14.260	14.410	14.330	341,155

← NewerPage 19 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.