Eldorado Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.61	55.36	53.33	54.81	-	-0.83%	215,886
Mar 5, 2026	56.23	56.29	53.86	55.27	55.27	-2.71%	404,729
Mar 4, 2026	58.15	58.39	56.35	56.81	56.81	-0.72%	862,468
Mar 3, 2026	59.80	59.94	55.93	57.22	57.22	-9.63%	825,797
Mar 2, 2026	64.22	64.22	61.58	63.32	63.32	-0.05%	531,119
Feb 27, 2026	62.89	63.79	61.88	63.35	63.35	1.64%	917,588
Feb 26, 2026	60.06	62.38	59.57	62.33	62.23	2.60%	601,414
Feb 25, 2026	60.00	61.24	59.19	60.75	60.65	2.17%	506,644
Feb 24, 2026	58.63	60.10	57.41	59.46	59.36	-1.16%	430,314
Feb 23, 2026	59.55	61.00	59.25	60.16	60.06	2.24%	673,249
Feb 20, 2026	59.19	60.68	58.09	58.84	58.74	-9.74%	2,584,416
Feb 19, 2026	63.98	65.50	63.14	65.19	65.08	1.53%	738,598
Feb 18, 2026	63.18	64.64	62.81	64.21	64.10	3.77%	960,460
Feb 17, 2026	60.04	62.64	59.15	61.88	61.78	-4.08%	1,271,241
Feb 13, 2026	62.49	65.53	61.81	64.51	64.40	4.95%	677,362
Feb 12, 2026	62.17	65.18	61.02	61.47	61.37	-2.07%	1,090,574
Feb 11, 2026	60.27	62.82	58.68	62.77	62.67	6.41%	880,250
Feb 10, 2026	57.02	59.25	56.36	58.99	58.89	3.53%	743,856
Feb 9, 2026	54.31	57.21	53.98	56.98	56.89	6.96%	733,603
Feb 6, 2026	52.04	53.44	51.70	53.27	53.18	5.13%	576,361
Feb 5, 2026	51.90	53.47	50.31	50.67	50.59	-6.82%	789,647
Feb 4, 2026	55.19	55.30	52.74	54.38	54.29	0.59%	1,096,420
Feb 3, 2026	56.52	57.17	53.12	54.06	53.97	1.10%	1,372,197
Feb 2, 2026	52.95	54.23	49.68	53.47	53.38	-8.47%	1,465,579
Jan 30, 2026	59.19	62.04	57.66	58.42	58.32	-10.00%	892,253
Jan 29, 2026	69.00	69.08	63.58	64.91	64.80	-3.79%	624,538
Jan 28, 2026	66.89	68.39	65.55	67.47	67.36	2.98%	555,214
Jan 27, 2026	65.87	66.33	62.84	65.52	65.41	-0.91%	544,880
Jan 26, 2026	67.40	69.46	64.81	66.12	66.01	4.45%	883,263
Jan 23, 2026	62.37	63.69	61.85	63.30	63.20	1.59%	394,362
Jan 22, 2026	62.75	64.04	61.97	62.31	62.21	0.44%	524,875
Jan 21, 2026	61.02	64.05	60.61	62.04	61.94	4.59%	1,034,566
Jan 20, 2026	58.00	59.54	57.95	59.32	59.22	2.95%	559,464
Jan 19, 2026	57.50	57.72	56.65	57.62	57.53	2.86%	167,609
Jan 16, 2026	55.75	56.46	54.90	56.02	55.93	-0.76%	516,356
Jan 15, 2026	56.00	57.29	55.97	56.45	56.36	-0.56%	472,594
Jan 14, 2026	57.61	57.82	55.86	56.77	56.68	-0.04%	608,391
Jan 13, 2026	56.57	57.25	55.74	56.79	56.70	1.96%	411,635
Jan 12, 2026	54.75	55.94	54.19	55.70	55.61	4.48%	430,934
Jan 9, 2026	52.94	54.00	52.69	53.31	53.22	1.37%	280,227
Jan 8, 2026	51.31	52.64	50.68	52.59	52.50	-0.02%	315,538
Jan 7, 2026	50.92	52.67	49.90	52.60	52.51	0.65%	494,461
Jan 6, 2026	50.53	52.46	50.53	52.26	52.17	4.23%	532,465
Jan 5, 2026	49.81	51.58	49.77	50.14	50.06	3.11%	759,103
Jan 2, 2026	50.15	50.15	47.18	48.63	48.55	-1.42%	373,457
Dec 31, 2025	49.18	50.25	49.18	49.33	49.25	-0.30%	417,677
Dec 30, 2025	50.04	50.23	49.24	49.48	49.40	1.17%	426,210
Dec 29, 2025	48.54	49.50	48.13	48.91	48.83	-2.84%	483,933
Dec 24, 2025	50.93	50.96	49.86	50.34	50.26	-1.76%	171,777
Dec 23, 2025	51.18	51.50	50.33	51.24	51.16	0.41%	350,751
Dec 22, 2025	50.57	51.53	50.07	51.03	50.95	4.08%	471,875
Dec 19, 2025	47.69	49.42	47.64	49.03	48.95	2.83%	787,948
Dec 18, 2025	47.26	48.33	46.75	47.68	47.60	0.61%	436,226
Dec 17, 2025	47.92	47.92	46.40	47.39	47.31	0.11%	549,267
Dec 16, 2025	47.44	48.14	46.90	47.34	47.26	0.19%	608,617
Dec 15, 2025	48.10	48.19	46.50	47.25	47.17	-0.92%	752,063
Dec 12, 2025	49.59	49.61	46.87	47.69	47.61	-1.24%	564,222
Dec 11, 2025	46.03	49.12	46.03	48.29	48.21	4.19%	473,638
Dec 10, 2025	45.03	46.79	44.76	46.35	46.27	3.32%	676,893
Dec 9, 2025	42.57	45.29	42.57	44.86	44.79	4.81%	387,512
Dec 8, 2025	42.85	43.50	42.70	42.80	42.73	-0.49%	455,044
Dec 5, 2025	44.00	44.43	42.69	43.01	42.94	-1.58%	457,599
Dec 4, 2025	42.73	43.91	42.50	43.70	43.63	1.84%	181,651
Dec 3, 2025	43.28	44.02	42.82	42.91	42.84	-0.23%	277,733
Dec 2, 2025	43.70	43.77	41.99	43.01	42.94	-1.78%	440,023
Dec 1, 2025	44.47	44.47	43.61	43.79	43.72	-0.30%	292,792
Nov 28, 2025	43.87	43.94	43.02	43.92	43.85	1.69%	179,968
Nov 27, 2025	43.03	43.31	42.88	43.19	43.12	0.19%	53,545
Nov 26, 2025	41.68	43.32	41.60	43.11	43.04	5.17%	345,290
Nov 25, 2025	40.21	41.75	40.20	40.99	40.92	1.09%	522,807
Nov 24, 2025	38.56	40.61	38.26	40.55	40.48	6.10%	543,004
Nov 21, 2025	37.80	38.91	37.79	38.22	38.16	1.16%	290,411
Nov 20, 2025	39.84	40.19	37.78	37.78	37.72	-5.27%	334,616
Nov 19, 2025	39.52	40.41	38.99	39.88	39.81	2.10%	312,812
Nov 18, 2025	39.01	39.46	38.35	39.06	39.00	1.14%	242,724
Nov 17, 2025	38.49	39.61	38.17	38.62	38.56	-1.35%	462,821
Nov 14, 2025	37.42	39.34	37.41	39.15	39.09	-1.04%	507,646
Nov 13, 2025	40.77	40.83	39.32	39.56	39.49	-2.18%	584,602
Nov 12, 2025	39.56	40.73	39.10	40.44	40.37	2.72%	413,511
Nov 11, 2025	39.45	39.60	38.71	39.37	39.31	-	227,618
Nov 10, 2025	39.01	39.55	38.48	39.37	39.31	4.82%	447,314
Nov 7, 2025	37.21	37.58	36.62	37.56	37.50	1.35%	358,820
Nov 6, 2025	37.41	38.38	37.04	37.06	37.00	-0.86%	392,205
Nov 5, 2025	35.75	37.64	35.75	37.38	37.32	6.37%	548,510
Nov 4, 2025	35.66	35.92	34.71	35.14	35.08	-3.01%	503,605
Nov 3, 2025	35.75	36.77	35.60	36.23	36.17	0.78%	459,952
Oct 31, 2025	34.92	36.01	34.50	35.95	35.89	0.64%	713,321
Oct 30, 2025	35.07	36.04	35.07	35.72	35.66	1.94%	349,227
Oct 29, 2025	35.89	35.94	34.89	35.04	34.98	0.26%	349,931
Oct 28, 2025	34.28	35.13	34.25	34.95	34.89	-0.57%	393,590
Oct 27, 2025	35.23	35.70	34.37	35.15	35.09	-3.57%	730,310
Oct 24, 2025	36.13	36.96	36.13	36.45	36.39	-0.74%	383,560
Oct 23, 2025	37.69	37.81	36.58	36.72	36.66	0.16%	471,569
Oct 22, 2025	35.44	37.21	35.35	36.66	36.60	1.58%	521,474
Oct 21, 2025	37.91	38.00	35.47	36.09	36.03	-10.56%	651,567
Oct 20, 2025	40.40	40.63	39.70	40.35	40.28	2.26%	697,811
Oct 17, 2025	42.40	42.54	39.32	39.46	39.40	-9.02%	716,584
Oct 16, 2025	41.50	43.41	41.11	43.37	43.30	5.75%	1,326,225
Oct 15, 2025	40.33	41.27	40.01	41.01	40.94	3.12%	613,230
Oct 14, 2025	39.51	40.73	39.51	39.77	39.70	2.95%	827,990