Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.000	69.080	63.580	64.910	64.549	624,538
2026-01-28	66.890	68.390	65.550	67.470	67.094	555,214
2026-01-27	65.870	66.330	62.840	65.520	65.155	544,880
2026-01-26	67.400	69.460	64.810	66.120	65.752	883,263
2026-01-23	62.370	63.690	61.850	63.300	62.948	394,362
2026-01-22	62.750	64.040	61.970	62.310	61.963	524,875
2026-01-21	61.020	64.050	60.610	62.040	61.695	1,034,566
2026-01-20	58.000	59.540	57.950	59.320	58.990	559,464
2026-01-19	57.500	57.720	56.650	57.620	57.299	167,609
2026-01-16	55.750	56.460	54.900	56.020	55.708	516,356
2026-01-15	56.000	57.290	55.970	56.450	56.136	472,594
2026-01-14	57.610	57.820	55.860	56.770	56.454	608,391
2026-01-13	56.570	57.250	55.740	56.790	56.474	411,635
2026-01-12	54.750	55.940	54.190	55.700	55.390	430,934
2026-01-09	52.940	54.000	52.690	53.310	53.013	280,227
2026-01-08	51.310	52.640	50.680	52.590	52.297	315,538
2026-01-07	50.920	52.670	49.900	52.600	52.307	494,461
2026-01-06	50.530	52.460	50.530	52.260	51.969	532,465
2026-01-05	49.810	51.580	49.770	50.140	49.861	759,103
2026-01-02	50.150	50.150	47.180	48.630	48.359	373,457
2025-12-31	49.180	50.250	49.180	49.330	49.055	417,677
2025-12-30	50.040	50.230	49.240	49.480	49.204	426,210
2025-12-29	48.540	49.500	48.130	48.910	48.638	483,933
2025-12-24	50.930	50.960	49.860	50.340	50.060	171,777
2025-12-23	51.180	51.500	50.330	51.240	50.955	350,751
2025-12-22	50.570	51.530	50.070	51.030	50.746	471,875
2025-12-19	47.690	49.420	47.635	49.030	48.757	787,948
2025-12-18	47.260	48.330	46.750	47.680	47.415	436,226
2025-12-17	47.920	47.920	46.400	47.390	47.126	549,267
2025-12-16	47.440	48.140	46.900	47.340	47.076	608,617
2025-12-15	48.100	48.190	46.500	47.250	46.987	752,063
2025-12-12	49.590	49.610	46.870	47.690	47.424	564,222
2025-12-11	46.030	49.120	46.030	48.290	48.021	473,638
2025-12-10	45.030	46.790	44.760	46.350	46.092	676,893
2025-12-09	42.570	45.290	42.570	44.860	44.610	387,512
2025-12-08	42.850	43.500	42.700	42.800	42.562	455,044
2025-12-05	44.000	44.430	42.690	43.010	42.771	457,599
2025-12-04	42.730	43.910	42.500	43.700	43.457	181,651
2025-12-03	43.280	44.020	42.820	42.910	42.671	277,733
2025-12-02	43.700	43.770	41.990	43.010	42.771	440,023
2025-12-01	44.470	44.470	43.610	43.790	43.546	292,792
2025-11-28	43.870	43.940	43.020	43.920	43.675	179,968
2025-11-27	43.030	43.310	42.880	43.190	42.950	53,545
2025-11-26	41.680	43.320	41.595	43.110	42.870	345,290
2025-11-25	40.210	41.750	40.200	40.990	40.762	522,807
2025-11-24	38.560	40.610	38.260	40.550	40.324	543,004
2025-11-21	37.800	38.910	37.790	38.220	38.007	290,411
2025-11-20	39.840	40.190	37.780	37.780	37.570	334,616
2025-11-19	39.520	40.410	38.990	39.880	39.658	312,812
2025-11-18	39.010	39.460	38.350	39.060	38.843	242,724
2025-11-17	38.490	39.610	38.170	38.620	38.405	462,821
2025-11-14	37.420	39.340	37.410	39.150	38.932	507,646
2025-11-13	40.770	40.830	39.320	39.560	39.340	584,602
2025-11-12	39.560	40.730	39.100	40.440	40.215	413,511
2025-11-11	39.450	39.600	38.710	39.370	39.151	227,618
2025-11-10	39.010	39.550	38.480	39.370	39.151	447,314
2025-11-07	37.210	37.580	36.620	37.560	37.351	358,820
2025-11-06	37.410	38.380	37.040	37.060	36.854	392,205
2025-11-05	35.750	37.640	35.750	37.380	37.172	548,510
2025-11-04	35.660	35.920	34.705	35.140	34.944	503,605

← NewerPage 4 of 21 · 1,254 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.