Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	11.360	11.490	11.230	11.440	11.376	359,299
2022-01-06	11.500	11.500	11.240	11.270	11.207	422,914
2022-01-05	11.960	12.280	11.590	11.640	11.575	400,379
2022-01-04	11.650	11.930	11.560	11.830	11.764	440,308
2021-12-31	11.950	12.000	11.770	11.860	11.794	189,681
2021-12-30	11.830	12.100	11.830	11.950	11.883	202,396
2021-12-29	11.740	12.050	11.730	11.830	11.764	316,152
2021-12-24	12.030	12.170	12.030	12.110	12.043	37,337
2021-12-23	11.950	12.120	11.845	12.050	11.983	242,843
2021-12-22	11.670	11.980	11.620	11.960	11.893	347,178
2021-12-21	11.170	11.730	11.160	11.720	11.655	756,006
2021-12-20	11.180	11.250	10.880	11.180	11.118	659,088
2021-12-17	11.450	11.460	11.140	11.300	11.237	1,069,314
2021-12-16	11.110	11.420	10.980	11.370	11.307	726,968
2021-12-15	11.110	11.140	10.800	11.020	10.959	546,803
2021-12-14	11.040	11.330	11.000	11.210	11.148	369,707
2021-12-13	11.220	11.390	11.110	11.330	11.267	371,524
2021-12-10	11.290	11.290	11.020	11.160	11.098	280,417
2021-12-09	11.250	11.280	11.120	11.200	11.138	454,835
2021-12-08	11.650	11.740	11.460	11.560	11.496	441,351
2021-12-07	11.680	11.820	11.610	11.720	11.655	270,505
2021-12-06	11.440	11.730	11.290	11.710	11.645	206,672
2021-12-03	11.060	11.530	10.940	11.530	11.466	510,195
2021-12-02	11.150	11.210	10.810	11.090	11.028	518,696
2021-12-01	11.670	11.810	11.090	11.170	11.108	361,694
2021-11-30	11.600	12.010	11.370	11.490	11.426	1,644,546
2021-11-29	11.660	11.700	11.460	11.570	11.506	837,824
2021-11-26	12.070	12.140	11.540	11.640	11.575	434,767
2021-11-25	11.940	11.940	11.720	11.790	11.724	99,367
2021-11-24	11.730	11.980	11.700	11.880	11.814	252,243
2021-11-23	11.910	12.200	11.700	11.790	11.724	402,500
2021-11-22	12.100	12.330	11.770	12.240	12.172	444,918
2021-11-19	12.350	12.540	12.185	12.240	12.172	338,586
2021-11-18	12.500	12.600	12.350	12.480	12.411	216,855
2021-11-17	12.600	12.770	12.450	12.550	12.480	788,854
2021-11-16	12.760	12.870	12.415	12.460	12.391	253,290
2021-11-15	12.750	12.750	12.460	12.720	12.649	253,213
2021-11-12	12.750	12.970	12.620	12.800	12.729	354,577
2021-11-11	12.730	12.950	12.670	12.880	12.808	508,029
2021-11-10	12.420	12.630	12.310	12.430	12.361	602,876
2021-11-09	12.140	12.200	11.920	12.160	12.092	460,892
2021-11-08	12.090	12.170	11.940	12.050	11.983	645,201
2021-11-05	11.830	12.080	11.670	12.040	11.973	509,581
2021-11-04	11.970	12.190	11.660	11.710	11.645	265,708
2021-11-03	11.280	11.780	11.270	11.740	11.675	338,078
2021-11-02	11.330	11.490	11.230	11.490	11.426	341,631
2021-11-01	11.020	11.520	10.920	11.490	11.426	489,613
2021-10-29	11.700	11.700	10.720	11.070	11.008	839,490
2021-10-28	12.190	12.220	11.730	11.850	11.784	415,060
2021-10-27	12.200	12.455	12.090	12.230	12.162	407,571
2021-10-26	12.200	12.260	12.060	12.220	12.152	264,027
2021-10-25	12.110	12.405	12.010	12.320	12.251	430,457
2021-10-22	12.050	12.310	11.920	11.940	11.874	495,447
2021-10-21	11.680	11.870	11.570	11.860	11.794	273,311
2021-10-20	11.900	11.900	11.670	11.750	11.685	162,821
2021-10-19	12.020	12.020	11.650	11.780	11.714	299,903
2021-10-18	11.890	11.920	11.730	11.780	11.714	678,023
2021-10-15	11.590	11.965	11.430	11.930	11.864	344,878
2021-10-14	11.960	11.960	11.680	11.830	11.764	362,423

← NewerPage 21 of 21 · 1,259 trading days

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.