Eldorado Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 22.170 | 22.710 | 22.070 | 22.420 | 22.295 | 446,641 |
| 2024-11-15 | 21.620 | 21.970 | 21.240 | 21.410 | 21.291 | 280,973 |
| 2024-11-14 | 21.190 | 21.670 | 21.190 | 21.510 | 21.390 | 275,535 |
| 2024-11-13 | 21.580 | 21.940 | 21.310 | 21.480 | 21.360 | 695,108 |
| 2024-11-12 | 21.280 | 21.640 | 21.210 | 21.440 | 21.321 | 339,735 |
| 2024-11-11 | 22.390 | 22.525 | 21.190 | 21.650 | 21.529 | 624,745 |
| 2024-11-08 | 23.000 | 23.240 | 22.620 | 23.150 | 23.021 | 274,331 |
| 2024-11-07 | 22.490 | 23.280 | 22.300 | 23.200 | 23.071 | 461,930 |
| 2024-11-06 | 21.900 | 22.750 | 21.500 | 22.560 | 22.434 | 440,201 |
| 2024-11-05 | 23.000 | 23.100 | 22.380 | 22.720 | 22.594 | 456,860 |
| 2024-11-04 | 22.660 | 23.310 | 22.570 | 22.890 | 22.763 | 718,521 |
| 2024-11-01 | 24.630 | 24.790 | 22.710 | 22.810 | 22.683 | 865,690 |
| 2024-10-31 | 24.550 | 24.620 | 23.900 | 24.220 | 24.085 | 355,232 |
| 2024-10-30 | 25.150 | 25.150 | 24.470 | 24.990 | 24.851 | 296,930 |
| 2024-10-29 | 24.050 | 25.130 | 24.050 | 25.110 | 24.970 | 366,265 |
| 2024-10-28 | 24.170 | 24.220 | 23.810 | 23.820 | 23.687 | 267,845 |
| 2024-10-25 | 24.740 | 24.740 | 24.120 | 24.180 | 24.045 | 362,914 |
| 2024-10-24 | 25.170 | 25.210 | 24.330 | 24.920 | 24.781 | 423,309 |
| 2024-10-23 | 25.380 | 25.630 | 24.860 | 25.130 | 24.990 | 240,288 |
| 2024-10-22 | 25.750 | 25.940 | 25.470 | 25.790 | 25.646 | 307,808 |
| 2024-10-21 | 26.080 | 26.320 | 25.500 | 25.630 | 25.487 | 241,618 |
| 2024-10-18 | 25.180 | 25.950 | 25.080 | 25.710 | 25.567 | 508,981 |
| 2024-10-17 | 24.740 | 25.120 | 24.690 | 24.870 | 24.732 | 219,956 |
| 2024-10-16 | 24.960 | 25.240 | 24.630 | 24.660 | 24.523 | 225,182 |
| 2024-10-15 | 24.420 | 24.940 | 24.410 | 24.690 | 24.553 | 417,238 |
| 2024-10-11 | 23.580 | 24.150 | 23.355 | 24.110 | 23.976 | 626,620 |
| 2024-10-10 | 22.940 | 23.420 | 22.890 | 23.350 | 23.220 | 279,735 |
| 2024-10-09 | 22.740 | 22.740 | 22.260 | 22.690 | 22.564 | 195,534 |
| 2024-10-08 | 22.730 | 22.950 | 22.450 | 22.930 | 22.802 | 219,090 |
| 2024-10-07 | 23.200 | 23.240 | 22.730 | 22.860 | 22.733 | 244,241 |
| 2024-10-04 | 23.710 | 24.250 | 23.430 | 23.490 | 23.359 | 265,997 |
| 2024-10-03 | 23.550 | 23.870 | 23.360 | 23.800 | 23.668 | 170,106 |
| 2024-10-02 | 23.660 | 24.140 | 23.600 | 23.810 | 23.677 | 218,761 |
| 2024-10-01 | 23.770 | 24.430 | 23.640 | 23.800 | 23.668 | 329,151 |
| 2024-09-30 | 23.410 | 23.580 | 23.130 | 23.510 | 23.379 | 332,218 |
| 2024-09-27 | 24.860 | 25.000 | 23.750 | 23.800 | 23.668 | 291,673 |
| 2024-09-26 | 24.850 | 25.370 | 24.800 | 24.910 | 24.771 | 420,107 |
| 2024-09-25 | 24.090 | 24.660 | 23.940 | 24.650 | 24.513 | 639,252 |
| 2024-09-24 | 23.930 | 24.310 | 23.680 | 24.090 | 23.956 | 397,685 |
| 2024-09-23 | 23.770 | 24.300 | 23.630 | 23.720 | 23.588 | 1,680,071 |
| 2024-09-20 | 23.850 | 24.070 | 23.580 | 23.610 | 23.479 | 1,766,082 |
| 2024-09-19 | 23.750 | 23.850 | 23.180 | 23.480 | 23.349 | 437,414 |
| 2024-09-18 | 23.730 | 24.350 | 23.210 | 23.220 | 23.091 | 314,784 |
| 2024-09-17 | 24.010 | 24.040 | 23.470 | 23.630 | 23.498 | 280,385 |
| 2024-09-16 | 24.430 | 24.530 | 23.890 | 24.110 | 23.976 | 210,784 |
| 2024-09-13 | 24.490 | 24.650 | 24.100 | 24.430 | 24.294 | 425,409 |
| 2024-09-12 | 23.370 | 24.340 | 23.290 | 24.160 | 24.026 | 408,632 |
| 2024-09-11 | 22.310 | 22.920 | 22.310 | 22.880 | 22.753 | 205,039 |
| 2024-09-10 | 21.800 | 22.440 | 21.650 | 22.430 | 22.305 | 149,207 |
| 2024-09-09 | 21.550 | 21.860 | 21.550 | 21.790 | 21.669 | 167,960 |
| 2024-09-06 | 22.110 | 22.140 | 21.330 | 21.470 | 21.350 | 169,964 |
| 2024-09-05 | 22.190 | 22.360 | 21.970 | 22.140 | 22.017 | 151,745 |
| 2024-09-04 | 21.920 | 22.140 | 21.710 | 21.780 | 21.659 | 169,572 |
| 2024-09-03 | 23.170 | 23.170 | 22.000 | 22.120 | 21.997 | 237,698 |
| 2024-08-30 | 23.330 | 23.440 | 23.020 | 23.270 | 23.140 | 469,069 |
| 2024-08-29 | 23.200 | 23.560 | 23.200 | 23.360 | 23.230 | 108,525 |
| 2024-08-28 | 23.610 | 23.620 | 23.000 | 23.140 | 23.011 | 213,500 |
| 2024-08-27 | 23.660 | 23.845 | 23.490 | 23.820 | 23.687 | 147,539 |
| 2024-08-26 | 24.110 | 24.210 | 23.820 | 23.950 | 23.817 | 185,964 |
| 2024-08-23 | 24.120 | 24.360 | 23.870 | 23.970 | 23.837 | 242,000 |
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.