Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	43.440	43.880	42.980	43.450	43.280	855,228
2026-04-24	43.700	44.150	43.260	43.780	43.608	782,087
2026-04-23	42.570	43.550	42.390	43.340	43.170	937,517
2026-04-22	44.360	44.550	43.030	43.240	43.070	796,638
2026-04-21	45.020	45.410	43.270	43.510	43.339	848,475
2026-04-20	46.240	46.900	45.550	45.760	45.581	961,768
2026-04-17	47.790	49.360	47.180	47.250	47.065	1,071,502
2026-04-16	48.280	48.690	46.110	46.790	46.606	768,703
2026-04-15	50.430	50.770	47.000	47.700	47.513	1,579,727
2026-04-14	51.400	52.470	49.960	50.030	49.834	3,258,584
2026-04-13	49.550	51.190	49.550	50.940	50.740	1,012,156
2026-04-10	49.510	50.700	49.510	50.450	50.252	1,230,497
2026-04-09	49.370	50.535	48.520	49.280	49.087	1,070,772
2026-04-08	51.700	51.950	48.700	49.300	49.107	815,892
2026-04-07	50.390	50.410	48.070	48.860	48.668	897,501
2026-04-06	49.530	50.400	48.590	50.010	49.814	342,420
2026-04-02	47.150	50.455	47.150	49.880	49.684	525,945
2026-04-01	49.250	50.890	48.580	50.210	50.013	578,833
2026-03-31	46.490	47.800	45.820	47.770	47.583	705,559
2026-03-30	47.880	48.220	44.620	45.090	44.913	896,340
2026-03-27	45.630	47.730	45.420	46.820	46.636	563,484
2026-03-26	46.050	48.320	45.730	45.780	45.600	661,511
2026-03-25	47.960	48.070	46.870	47.650	47.463	958,812
2026-03-24	44.720	45.970	43.920	45.650	45.471	498,275
2026-03-23	42.010	45.710	42.000	45.180	45.003	690,289
2026-03-20	44.480	44.480	42.290	42.940	42.772	1,160,404
2026-03-19	44.080	44.560	42.610	44.350	44.176	893,307
2026-03-18	49.570	49.680	47.080	47.460	47.274	745,323
2026-03-17	51.520	52.470	50.450	50.860	50.661	337,803
2026-03-16	50.030	51.760	50.000	51.400	51.198	383,576
2026-03-13	52.700	52.940	50.210	50.430	50.232	476,607
2026-03-12	55.030	55.065	52.650	52.900	52.693	476,382
2026-03-11	56.740	56.830	54.900	55.490	55.272	254,698
2026-03-10	56.670	58.250	56.210	57.720	57.494	524,347
2026-03-09	52.930	55.170	51.940	55.080	54.864	807,610
2026-03-06	54.610	55.360	53.330	54.930	54.715	312,051
2026-03-05	56.230	56.290	53.860	55.270	55.053	404,729
2026-03-04	58.150	58.390	56.350	56.810	56.587	876,976
2026-03-03	59.800	59.940	55.930	57.220	56.996	825,697
2026-03-02	64.220	64.220	61.580	63.320	63.072	531,119
2026-02-27	62.890	63.790	61.880	63.350	63.102	917,588
2026-02-26	60.060	62.380	59.570	62.330	61.983	601,414
2026-02-25	60.000	61.240	59.190	60.750	60.412	506,644
2026-02-24	58.630	60.100	57.410	59.460	59.129	430,314
2026-02-23	59.550	61.000	59.250	60.160	59.825	673,249
2026-02-20	59.190	60.680	58.090	58.840	58.512	2,584,416
2026-02-19	63.980	65.500	63.140	65.190	64.827	738,598
2026-02-18	63.180	64.640	62.810	64.210	63.852	960,460
2026-02-17	60.040	62.640	59.150	61.880	61.535	1,271,241
2026-02-13	62.490	65.530	61.810	64.510	64.151	677,362
2026-02-12	62.170	65.180	61.020	61.470	61.128	1,090,574
2026-02-11	60.270	62.820	58.680	62.770	62.420	880,250
2026-02-10	57.020	59.250	56.360	58.990	58.662	743,856
2026-02-09	54.310	57.210	53.980	56.980	56.663	733,603
2026-02-06	52.040	53.440	51.700	53.270	52.973	576,361
2026-02-05	51.900	53.470	50.310	50.670	50.388	789,647
2026-02-04	55.190	55.300	52.740	54.380	54.077	1,096,420
2026-02-03	56.520	57.170	53.120	54.060	53.759	1,372,197
2026-02-02	52.950	54.230	49.680	53.470	53.172	1,465,579
2026-01-30	59.190	62.040	57.660	58.420	58.095	892,253

← NewerPage 3 of 5 · 251 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.