Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	13.900	14.430	13.890	14.420	14.340	288,440
2022-03-31	14.140	14.230	14.000	14.000	13.922	726,166
2022-03-30	14.030	14.480	14.030	14.160	14.081	455,910
2022-03-29	13.750	14.090	13.490	14.050	13.972	452,075
2022-03-28	14.230	14.310	14.070	14.110	14.031	303,581
2022-03-25	14.320	14.540	14.270	14.430	14.350	229,071
2022-03-24	14.650	14.730	14.390	14.410	14.330	250,698
2022-03-23	14.250	14.540	14.200	14.500	14.419	560,980
2022-03-22	14.370	14.370	14.030	14.120	14.041	478,064
2022-03-21	13.900	14.550	13.900	14.300	14.220	463,466
2022-03-18	13.800	14.020	13.720	13.880	13.803	886,436
2022-03-17	13.860	14.410	13.800	14.050	13.972	455,019
2022-03-16	13.760	13.930	13.430	13.730	13.654	589,148
2022-03-15	13.450	14.050	13.380	13.870	13.793	684,687
2022-03-14	14.260	14.300	13.750	13.880	13.803	380,711
2022-03-11	14.330	14.700	14.180	14.550	14.469	616,621
2022-03-10	14.840	15.060	14.730	14.880	14.797	656,345
2022-03-09	14.220	14.920	13.980	14.780	14.698	1,004,896
2022-03-08	14.780	15.250	14.240	14.870	14.787	1,759,045
2022-03-07	14.510	14.870	14.400	14.650	14.568	587,855
2022-03-04	14.270	14.550	14.160	14.500	14.419	733,205
2022-03-03	14.150	14.280	13.920	14.190	14.111	569,284
2022-03-02	14.050	14.370	13.980	14.200	14.121	468,648
2022-03-01	13.830	14.550	13.830	14.440	14.360	1,047,424
2022-02-28	14.450	14.450	13.720	13.920	13.843	928,457
2022-02-25	13.650	14.270	13.600	14.230	14.151	776,697
2022-02-24	14.500	14.600	13.480	13.740	13.664	846,172
2022-02-23	13.810	14.245	13.750	14.160	14.081	686,929
2022-02-22	13.970	14.190	13.780	13.880	13.803	697,569
2022-02-18	13.970	14.010	13.730	13.950	13.872	615,155
2022-02-17	13.410	14.050	13.400	13.970	13.892	921,727
2022-02-16	13.200	13.360	13.080	13.130	13.057	508,300
2022-02-15	12.800	13.200	12.540	13.090	13.017	563,709
2022-02-14	12.860	13.210	12.780	13.200	13.127	677,551
2022-02-11	11.850	12.880	11.790	12.790	12.719	760,863
2022-02-10	11.950	12.230	11.770	11.800	11.734	514,953
2022-02-09	12.200	12.290	11.970	12.000	11.933	350,733
2022-02-08	11.910	12.200	11.880	12.200	12.132	302,303
2022-02-07	11.600	11.990	11.500	11.930	11.864	285,829
2022-02-04	11.170	11.645	11.170	11.510	11.446	339,266
2022-02-03	11.190	11.440	11.050	11.220	11.158	384,944
2022-02-02	11.180	11.530	11.000	11.270	11.207	674,264
2022-02-01	11.260	11.520	11.125	11.140	11.078	427,681
2022-01-31	11.010	11.160	10.850	11.130	11.068	353,415
2022-01-28	10.870	10.960	10.690	10.860	10.800	409,751
2022-01-27	11.060	11.330	10.930	10.950	10.889	665,657
2022-01-26	11.670	11.950	11.230	11.310	11.247	449,815
2022-01-25	11.200	11.800	11.140	11.790	11.724	557,048
2022-01-24	11.430	11.580	11.090	11.360	11.297	414,000
2022-01-21	11.990	12.050	11.450	11.590	11.526	859,451
2022-01-20	12.500	12.500	11.890	11.890	11.824	556,877
2022-01-19	11.650	12.450	11.560	12.410	12.341	625,363
2022-01-18	11.830	11.860	11.450	11.540	11.476	377,873
2022-01-17	11.960	11.960	11.820	11.830	11.764	51,511
2022-01-14	11.910	12.050	11.820	11.970	11.903	291,434
2022-01-13	12.010	12.110	11.900	11.920	11.854	191,597
2022-01-12	12.020	12.100	11.820	12.070	12.003	286,944
2022-01-11	11.850	11.980	11.670	11.980	11.913	310,107
2022-01-10	11.400	11.850	11.360	11.850	11.784	354,605
2022-01-07	11.360	11.490	11.230	11.440	11.376	359,299

← NewerPage 20 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.