Eldorado Gold Corporation (TSX:ELD)
Canada
· Delayed Price · Currency is CAD 43.01
-0.69 (-1.58%)
At close: Dec 5, 2025
Eldorado Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.43 | 42.69 | 43.01 | 43.01 | -1.58% | 457,599 |
| Dec 4, 2025 | 42.73 | 43.91 | 42.50 | 43.70 | 43.70 | 1.84% | 181,651 |
| Dec 3, 2025 | 43.28 | 44.02 | 42.82 | 42.91 | 42.91 | -0.23% | 277,733 |
| Dec 2, 2025 | 43.70 | 43.77 | 41.99 | 43.01 | 43.01 | -1.78% | 440,023 |
| Dec 1, 2025 | 44.47 | 44.47 | 43.61 | 43.79 | 43.79 | -0.30% | 292,792 |
| Nov 28, 2025 | 43.87 | 43.94 | 43.02 | 43.92 | 43.92 | 1.69% | 179,968 |
| Nov 27, 2025 | 43.03 | 43.31 | 42.88 | 43.19 | 43.19 | 0.19% | 53,545 |
| Nov 26, 2025 | 41.68 | 43.32 | 41.60 | 43.11 | 43.11 | 5.17% | 345,290 |
| Nov 25, 2025 | 40.21 | 41.75 | 40.20 | 40.99 | 40.99 | 1.09% | 522,807 |
| Nov 24, 2025 | 38.56 | 40.61 | 38.26 | 40.55 | 40.55 | 6.10% | 543,004 |
| Nov 21, 2025 | 37.80 | 38.91 | 37.79 | 38.22 | 38.22 | 1.16% | 290,411 |
| Nov 20, 2025 | 39.84 | 40.19 | 37.78 | 37.78 | 37.78 | -5.27% | 334,616 |
| Nov 19, 2025 | 39.52 | 40.41 | 38.99 | 39.88 | 39.88 | 2.10% | 312,812 |
| Nov 18, 2025 | 39.01 | 39.46 | 38.35 | 39.06 | 39.06 | 1.14% | 242,724 |
| Nov 17, 2025 | 38.49 | 39.61 | 38.17 | 38.62 | 38.62 | -1.35% | 462,821 |
| Nov 14, 2025 | 37.42 | 39.34 | 37.41 | 39.15 | 39.15 | -1.04% | 507,646 |
| Nov 13, 2025 | 40.77 | 40.83 | 39.32 | 39.56 | 39.56 | -2.18% | 584,602 |
| Nov 12, 2025 | 39.56 | 40.73 | 39.10 | 40.44 | 40.44 | 2.72% | 413,511 |
| Nov 11, 2025 | 39.45 | 39.60 | 38.71 | 39.37 | 39.37 | - | 227,618 |
| Nov 10, 2025 | 39.01 | 39.55 | 38.48 | 39.37 | 39.37 | 4.82% | 447,314 |
| Nov 7, 2025 | 37.21 | 37.58 | 36.62 | 37.56 | 37.56 | 1.35% | 358,820 |
| Nov 6, 2025 | 37.41 | 38.38 | 37.04 | 37.06 | 37.06 | -0.86% | 392,205 |
| Nov 5, 2025 | 35.75 | 37.64 | 35.75 | 37.38 | 37.38 | 6.37% | 548,510 |
| Nov 4, 2025 | 35.66 | 35.92 | 34.71 | 35.14 | 35.14 | -3.01% | 503,605 |
| Nov 3, 2025 | 35.75 | 36.77 | 35.60 | 36.23 | 36.23 | 0.78% | 459,952 |
| Oct 31, 2025 | 34.92 | 36.01 | 34.50 | 35.95 | 35.95 | 0.64% | 713,321 |
| Oct 30, 2025 | 35.07 | 36.04 | 35.07 | 35.72 | 35.72 | 1.94% | 349,227 |
| Oct 29, 2025 | 35.89 | 35.94 | 34.89 | 35.04 | 35.04 | 0.26% | 349,931 |
| Oct 28, 2025 | 34.28 | 35.13 | 34.25 | 34.95 | 34.95 | -0.57% | 393,590 |
| Oct 27, 2025 | 35.23 | 35.70 | 34.37 | 35.15 | 35.15 | -3.57% | 730,310 |
| Oct 24, 2025 | 36.13 | 36.96 | 36.13 | 36.45 | 36.45 | -0.74% | 383,560 |
| Oct 23, 2025 | 37.69 | 37.81 | 36.58 | 36.72 | 36.72 | 0.16% | 471,569 |
| Oct 22, 2025 | 35.44 | 37.21 | 35.35 | 36.66 | 36.66 | 1.58% | 521,474 |
| Oct 21, 2025 | 37.91 | 38.00 | 35.47 | 36.09 | 36.09 | -10.56% | 651,567 |
| Oct 20, 2025 | 40.40 | 40.63 | 39.70 | 40.35 | 40.35 | 2.26% | 697,811 |
| Oct 17, 2025 | 42.40 | 42.54 | 39.32 | 39.46 | 39.46 | -9.02% | 716,584 |
| Oct 16, 2025 | 41.50 | 43.41 | 41.11 | 43.37 | 43.37 | 5.75% | 1,326,225 |
| Oct 15, 2025 | 40.33 | 41.27 | 40.01 | 41.01 | 41.01 | 3.12% | 613,230 |
| Oct 14, 2025 | 39.51 | 40.73 | 39.51 | 39.77 | 39.77 | 2.95% | 827,990 |
| Oct 10, 2025 | 38.36 | 39.17 | 38.31 | 38.63 | 38.63 | 0.78% | 1,210,938 |
| Oct 9, 2025 | 40.59 | 40.60 | 37.88 | 38.33 | 38.33 | -5.43% | 765,303 |
| Oct 8, 2025 | 41.77 | 41.80 | 40.23 | 40.53 | 40.53 | -0.20% | 761,232 |
| Oct 7, 2025 | 41.66 | 41.66 | 40.29 | 40.61 | 40.61 | -2.50% | 606,291 |
| Oct 6, 2025 | 41.08 | 41.86 | 41.00 | 41.65 | 41.65 | 2.38% | 865,449 |
| Oct 3, 2025 | 41.08 | 41.11 | 40.33 | 40.68 | 40.68 | -0.32% | 329,013 |
| Oct 2, 2025 | 41.53 | 41.70 | 39.40 | 40.81 | 40.81 | -0.63% | 410,716 |
| Oct 1, 2025 | 40.47 | 41.23 | 40.23 | 41.07 | 41.07 | 2.19% | 446,434 |
| Sep 30, 2025 | 39.19 | 40.60 | 38.99 | 40.19 | 40.19 | 1.46% | 454,462 |
| Sep 29, 2025 | 41.04 | 41.26 | 39.59 | 39.61 | 39.61 | -1.42% | 559,826 |
| Sep 26, 2025 | 40.03 | 40.52 | 39.55 | 40.18 | 40.18 | 0.93% | 648,563 |
| Sep 25, 2025 | 39.23 | 40.09 | 39.08 | 39.81 | 39.81 | 2.02% | 375,462 |
| Sep 24, 2025 | 39.72 | 40.25 | 38.95 | 39.02 | 39.02 | -1.49% | 367,859 |
| Sep 23, 2025 | 39.70 | 40.40 | 39.27 | 39.61 | 39.61 | 0.58% | 526,640 |
| Sep 22, 2025 | 39.09 | 39.51 | 38.50 | 39.38 | 39.38 | 2.34% | 361,384 |
| Sep 19, 2025 | 37.18 | 38.50 | 37.18 | 38.48 | 38.48 | 3.30% | 908,587 |
| Sep 18, 2025 | 37.06 | 37.34 | 36.59 | 37.25 | 37.25 | 0.13% | 446,286 |
| Sep 17, 2025 | 37.00 | 37.92 | 36.84 | 37.20 | 37.20 | -0.77% | 257,004 |
| Sep 16, 2025 | 38.68 | 38.85 | 37.48 | 37.49 | 37.49 | -3.62% | 625,500 |
| Sep 15, 2025 | 38.95 | 39.62 | 38.77 | 38.90 | 38.90 | - | 477,833 |
| Sep 12, 2025 | 38.42 | 39.10 | 38.24 | 38.90 | 38.90 | 1.65% | 347,007 |
| Sep 11, 2025 | 36.97 | 38.32 | 36.43 | 38.27 | 38.27 | 2.79% | 418,210 |
| Sep 10, 2025 | 36.77 | 37.41 | 36.68 | 37.23 | 37.23 | 2.53% | 357,604 |
| Sep 9, 2025 | 36.48 | 36.94 | 36.06 | 36.31 | 36.31 | -0.16% | 419,471 |
| Sep 8, 2025 | 36.64 | 36.77 | 36.15 | 36.37 | 36.37 | 0.50% | 751,769 |
| Sep 5, 2025 | 35.24 | 36.25 | 34.99 | 36.19 | 36.19 | 3.76% | 590,295 |
| Sep 4, 2025 | 34.83 | 35.41 | 34.71 | 34.88 | 34.88 | -0.88% | 289,476 |
| Sep 3, 2025 | 35.43 | 36.02 | 34.83 | 35.19 | 35.19 | 0.37% | 431,952 |
| Sep 2, 2025 | 34.69 | 35.20 | 33.62 | 35.06 | 35.06 | 2.97% | 494,452 |
| Aug 29, 2025 | 33.23 | 34.32 | 33.02 | 34.05 | 34.05 | 2.75% | 200,509 |
| Aug 28, 2025 | 33.35 | 33.46 | 32.77 | 33.14 | 33.14 | -1.02% | 292,995 |
| Aug 27, 2025 | 33.32 | 33.55 | 33.00 | 33.48 | 33.48 | -0.39% | 266,932 |
| Aug 26, 2025 | 32.61 | 33.65 | 32.43 | 33.61 | 33.61 | 3.83% | 504,314 |
| Aug 25, 2025 | 32.50 | 32.76 | 32.32 | 32.37 | 32.37 | -0.46% | 155,384 |
| Aug 22, 2025 | 31.70 | 32.80 | 31.55 | 32.52 | 32.52 | 1.34% | 197,471 |
| Aug 21, 2025 | 31.42 | 32.11 | 31.42 | 32.09 | 32.09 | 2.49% | 290,664 |
| Aug 20, 2025 | 30.96 | 31.37 | 30.71 | 31.31 | 31.31 | 2.49% | 169,369 |
| Aug 19, 2025 | 31.68 | 31.68 | 30.29 | 30.55 | 30.55 | -3.45% | 251,733 |
| Aug 18, 2025 | 31.62 | 31.79 | 31.31 | 31.64 | 31.64 | 0.25% | 198,404 |
| Aug 15, 2025 | 30.91 | 31.91 | 30.72 | 31.56 | 31.56 | 1.71% | 211,781 |
| Aug 14, 2025 | 31.05 | 31.22 | 30.67 | 31.03 | 31.03 | -0.45% | 359,748 |
| Aug 13, 2025 | 31.17 | 31.38 | 30.99 | 31.17 | 31.17 | 0.65% | 210,377 |
| Aug 12, 2025 | 30.90 | 31.04 | 30.59 | 30.97 | 30.97 | 0.42% | 213,779 |
| Aug 11, 2025 | 30.14 | 31.10 | 29.70 | 30.84 | 30.84 | -0.80% | 240,658 |
| Aug 8, 2025 | 32.13 | 32.13 | 30.79 | 31.09 | 31.09 | -2.05% | 497,435 |
| Aug 7, 2025 | 32.30 | 32.40 | 31.69 | 31.74 | 31.74 | -0.81% | 575,629 |
| Aug 6, 2025 | 31.66 | 32.14 | 31.45 | 32.00 | 32.00 | 1.01% | 397,971 |
| Aug 5, 2025 | 29.52 | 31.86 | 29.51 | 31.68 | 31.68 | 9.24% | 589,166 |
| Aug 1, 2025 | 29.15 | 30.03 | 28.55 | 29.00 | 29.00 | 2.15% | 465,534 |
| Jul 31, 2025 | 28.40 | 28.79 | 28.26 | 28.39 | 28.39 | 0.21% | 339,452 |
| Jul 30, 2025 | 28.82 | 29.32 | 28.22 | 28.33 | 28.33 | -2.04% | 313,950 |
| Jul 29, 2025 | 28.22 | 28.94 | 28.17 | 28.92 | 28.92 | 2.99% | 228,460 |
| Jul 28, 2025 | 28.22 | 28.23 | 27.68 | 28.08 | 28.08 | -1.06% | 263,876 |
| Jul 25, 2025 | 27.88 | 28.39 | 27.64 | 28.38 | 28.38 | 1.61% | 253,214 |
| Jul 24, 2025 | 28.00 | 28.37 | 27.53 | 27.93 | 27.93 | -1.79% | 230,680 |
| Jul 23, 2025 | 28.28 | 28.71 | 28.22 | 28.44 | 28.44 | -0.28% | 269,516 |
| Jul 22, 2025 | 28.36 | 28.58 | 28.14 | 28.52 | 28.52 | 2.08% | 343,030 |
| Jul 21, 2025 | 27.75 | 28.48 | 27.67 | 27.94 | 27.94 | 3.14% | 413,448 |
| Jul 18, 2025 | 27.77 | 27.77 | 27.02 | 27.09 | 27.09 | -2.10% | 268,083 |
| Jul 17, 2025 | 27.49 | 27.83 | 27.10 | 27.67 | 27.67 | -0.54% | 195,697 |
| Jul 16, 2025 | 28.04 | 28.09 | 27.41 | 27.82 | 27.82 | -0.47% | 313,175 |