Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.810	46.180	43.810	45.160	45.084	786,080
2026-07-21	40.230	43.440	40.230	42.960	42.888	577,708
2026-07-20	39.020	39.450	38.440	38.990	38.925	214,959
2026-07-17	38.690	39.550	38.080	39.160	39.094	356,726
2026-07-16	40.360	40.360	38.870	39.360	39.294	421,930
2026-07-15	41.350	42.060	40.310	41.380	41.311	394,155
2026-07-14	42.430	42.600	41.000	41.440	41.371	295,949
2026-07-13	42.050	42.390	40.980	41.250	41.181	686,187
2026-07-10	42.850	43.480	42.580	42.840	42.768	303,778
2026-07-09	42.990	43.880	42.500	43.360	43.287	546,318
2026-07-08	43.970	44.500	41.210	42.090	42.020	864,296
2026-07-07	47.360	47.520	45.190	45.410	45.334	946,421
2026-07-06	48.720	49.070	46.860	47.520	47.440	925,581
2026-07-03	48.770	49.210	48.500	48.840	48.758	234,321
2026-07-02	46.250	48.850	46.250	47.720	47.640	1,526,485
2026-06-30	44.120	44.460	43.100	44.140	44.066	519,872
2026-06-29	43.900	44.240	43.360	44.160	44.086	564,438
2026-06-26	43.630	45.700	43.520	44.480	44.406	559,992
2026-06-25	43.590	43.880	42.410	43.210	43.138	714,745
2026-06-24	42.620	43.780	41.670	42.250	42.179	638,686
2026-06-23	43.940	45.230	43.940	44.640	44.565	552,782
2026-06-22	44.640	45.870	44.640	45.820	45.743	433,755
2026-06-19	45.400	45.440	44.520	44.810	44.735	454,258
2026-06-18	48.140	49.500	46.180	46.700	46.622	589,429
2026-06-17	48.240	51.020	48.110	48.120	48.039	1,221,097
2026-06-16	47.980	48.830	47.450	48.560	48.479	638,892
2026-06-15	45.770	47.300	45.760	47.180	47.101	589,842
2026-06-12	42.770	43.570	41.880	42.870	42.798	730,613
2026-06-11	38.780	41.950	38.780	41.870	41.800	876,558
2026-06-10	39.220	40.420	38.780	38.920	38.855	816,530
2026-06-09	41.970	41.970	39.330	40.730	40.662	769,278
2026-06-08	41.590	42.290	41.470	41.590	41.520	1,391,783
2026-06-05	43.460	43.460	41.150	41.240	41.171	973,039
2026-06-04	44.900	45.410	44.160	44.440	44.366	427,821
2026-06-03	44.850	45.210	43.580	43.870	43.797	527,546
2026-06-02	46.340	46.845	45.000	46.030	45.953	648,838
2026-06-01	45.770	46.370	44.050	46.190	46.009	701,718
2026-05-29	45.450	47.450	45.130	46.580	46.397	1,831,120
2026-05-28	43.140	45.990	42.830	45.370	45.192	1,176,213
2026-05-27	43.940	44.285	43.370	43.570	43.399	719,474
2026-05-26	44.350	45.060	44.250	44.830	44.654	524,820
2026-05-25	44.260	45.050	44.095	45.040	44.863	136,573
2026-05-22	43.780	43.980	42.800	43.250	43.080	402,391
2026-05-21	42.960	44.400	42.600	43.680	43.509	475,673
2026-05-20	42.300	44.140	41.830	43.970	43.798	1,023,133
2026-05-19	42.940	42.940	41.520	41.670	41.507	505,701
2026-05-15	45.330	45.330	43.420	43.510	43.339	675,653
2026-05-14	48.750	48.750	46.560	47.210	47.025	751,752
2026-05-13	48.300	49.150	47.875	48.700	48.509	811,517
2026-05-12	46.200	49.010	46.040	48.700	48.509	1,076,279
2026-05-11	47.150	48.980	46.630	47.050	46.865	928,864
2026-05-08	45.850	47.360	45.850	46.670	46.487	1,262,833
2026-05-07	44.830	46.805	44.260	45.230	45.053	1,602,602
2026-05-06	42.160	43.580	42.070	43.130	42.961	785,703
2026-05-05	39.540	40.430	39.540	39.890	39.734	861,034
2026-05-04	39.980	40.320	38.800	39.150	38.996	875,695
2026-05-01	41.080	41.185	39.290	40.530	40.371	820,004
2026-04-30	42.130	42.550	40.910	41.970	41.805	1,375,091
2026-04-29	41.390	41.620	40.260	40.470	40.311	1,040,930
2026-04-28	42.590	42.690	41.230	41.970	41.805	621,253

← NewerPage 2 of 21 · 1,257 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.