Eldorado Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	32.300	32.400	31.690	31.740	31.563	575,629
2025-08-06	31.660	32.140	31.450	32.000	31.822	397,971
2025-08-05	29.520	31.860	29.510	31.680	31.504	589,166
2025-08-01	29.150	30.030	28.550	29.000	28.839	465,534
2025-07-31	28.400	28.790	28.260	28.390	28.232	339,452
2025-07-30	28.820	29.320	28.220	28.330	28.172	313,950
2025-07-29	28.220	28.940	28.170	28.920	28.759	228,460
2025-07-28	28.220	28.230	27.680	28.080	27.924	263,876
2025-07-25	27.880	28.390	27.640	28.380	28.222	253,214
2025-07-24	28.000	28.370	27.530	27.930	27.775	230,680
2025-07-23	28.280	28.710	28.220	28.440	28.282	269,516
2025-07-22	28.360	28.580	28.140	28.520	28.361	343,030
2025-07-21	27.750	28.480	27.670	27.940	27.784	413,448
2025-07-18	27.770	27.770	27.020	27.090	26.939	268,083
2025-07-17	27.490	27.830	27.100	27.670	27.516	195,697
2025-07-16	28.040	28.090	27.410	27.820	27.665	313,175
2025-07-15	28.250	28.280	27.520	27.950	27.794	318,058
2025-07-14	28.040	28.450	27.970	28.080	27.924	482,104
2025-07-11	27.580	28.110	27.430	28.010	27.854	316,307
2025-07-10	27.490	27.720	27.120	27.250	27.098	231,362
2025-07-09	27.170	27.340	26.870	27.210	27.059	421,799
2025-07-08	28.490	28.520	26.910	27.150	26.999	467,535
2025-07-07	27.890	28.520	27.540	28.490	28.331	211,839
2025-07-04	28.370	28.450	28.250	28.350	28.192	38,542
2025-07-03	27.680	28.330	27.680	28.310	28.152	205,012
2025-07-02	28.220	28.220	27.710	28.120	27.963	376,516
2025-06-30	27.340	27.770	27.220	27.720	27.566	344,425
2025-06-27	27.600	27.600	26.740	27.250	27.098	654,796
2025-06-26	28.010	28.120	27.740	28.080	27.924	282,093
2025-06-25	27.910	28.450	27.820	28.100	27.944	293,820
2025-06-24	27.990	28.180	27.220	27.950	27.794	541,915
2025-06-23	28.680	29.370	28.600	28.840	28.679	235,170
2025-06-20	28.410	28.960	28.250	28.590	28.431	731,507
2025-06-19	28.660	28.870	28.590	28.650	28.490	72,300
2025-06-18	28.900	29.090	28.470	28.670	28.510	460,127
2025-06-17	29.050	29.140	28.650	28.890	28.729	196,239
2025-06-16	28.790	29.200	28.390	28.880	28.719	267,803
2025-06-13	29.340	29.340	28.940	29.160	28.998	411,985
2025-06-12	29.170	29.350	28.850	28.890	28.729	257,433
2025-06-11	28.560	28.730	28.280	28.730	28.570	193,834
2025-06-10	29.150	29.170	28.250	28.440	28.282	290,954
2025-06-09	29.040	29.220	28.490	29.100	28.938	367,794
2025-06-06	29.330	29.330	28.550	28.950	28.789	305,966
2025-06-05	29.040	29.690	28.900	29.390	29.226	414,155
2025-06-04	28.800	28.980	28.550	28.660	28.500	238,769
2025-06-03	28.530	28.770	28.250	28.730	28.570	311,203
2025-06-02	28.140	29.780	28.080	28.770	28.610	553,603
2025-05-30	27.380	27.830	27.110	27.690	27.536	2,205,240
2025-05-29	27.770	27.910	27.530	27.610	27.456	234,666
2025-05-28	27.580	27.840	27.480	27.790	27.635	236,694
2025-05-27	27.010	27.530	26.680	27.380	27.228	316,759
2025-05-26	27.090	28.010	27.080	27.670	27.516	176,284
2025-05-23	27.480	27.500	26.730	27.230	27.078	319,956
2025-05-22	27.250	27.300	26.790	26.950	26.800	392,707
2025-05-21	26.880	27.670	26.880	27.450	27.297	389,639
2025-05-20	25.680	26.880	25.600	26.860	26.710	389,076
2025-05-16	24.300	24.990	24.300	24.950	24.811	282,432
2025-05-15	24.760	25.050	24.400	25.000	24.861	364,166
2025-05-14	24.100	24.390	23.990	24.290	24.155	293,554
2025-05-13	25.070	25.200	24.540	24.610	24.473	460,803

← NewerPage 6 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.