Skip to main content

Eldorado Gold Corporation (TSX: ELD )

19.04 +0.07 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.86 11.86 11.86 0 -0.09(-0.75%)
Dec 30, 2021 11.83 12.10 11.83 11.95 202,396 +0.12(+1.01%)
Dec 29, 2021 11.74 12.05 11.73 11.83 316,152 -0.28(-2.31%)
Dec 24, 2021 12.11 12.11 12.11 0 +0.06(+0.50%)
Dec 23, 2021 11.95 12.12 11.85 12.05 242,843 +0.09(+0.75%)
Dec 22, 2021 11.67 11.98 11.62 11.96 347,178 +0.24(+2.05%)
Dec 21, 2021 11.17 11.73 11.16 11.72 756,006 +0.54(+4.83%)
Dec 20, 2021 11.18 11.25 10.88 11.18 659,088 -0.12(-1.06%)
Dec 17, 2021 11.45 11.46 11.14 11.30 1,007,562 -0.07(-0.62%)
Dec 16, 2021 11.11 11.42 10.98 11.37 726,968 +0.35(+3.18%)
Dec 15, 2021 11.11 11.14 10.80 11.02 546,803 -0.19(-1.69%)
Dec 14, 2021 11.04 11.33 11.00 11.21 369,707 -0.12(-1.06%)
Dec 13, 2021 11.22 11.39 11.11 11.33 371,524 +0.17(+1.52%)
Dec 10, 2021 11.29 11.29 11.02 11.16 280,417 -0.04(-0.36%)
Dec 09, 2021 11.25 11.28 11.12 11.20 454,835 -0.36(-3.11%)
Dec 08, 2021 11.65 11.74 11.46 11.56 441,351 -0.16(-1.37%)
Dec 07, 2021 11.68 11.82 11.61 11.72 270,505 +0.01(+0.09%)
Dec 06, 2021 11.44 11.73 11.29 11.71 206,672 +0.18(+1.56%)
Dec 03, 2021 11.06 11.53 10.94 11.53 510,195 +0.44(+3.97%)
Dec 02, 2021 11.15 11.21 10.81 11.09 518,696 -0.08(-0.72%)
Dec 01, 2021 11.67 11.81 11.09 11.17 361,694 -0.32(-2.79%)
Nov 30, 2021 11.60 12.01 11.37 11.49 1,644,546 -0.08(-0.69%)
Nov 29, 2021 11.66 11.70 11.46 11.57 837,824 -0.07(-0.60%)
Nov 26, 2021 12.07 12.14 11.54 11.64 434,767 -0.15(-1.27%)
Nov 25, 2021 11.94 11.94 11.72 11.79 99,367 -0.09(-0.76%)
Nov 24, 2021 11.73 11.98 11.70 11.88 252,243 +0.09(+0.76%)
Nov 23, 2021 11.91 12.20 11.70 11.79 402,500 -0.45(-3.68%)
Nov 22, 2021 12.10 12.33 11.77 12.24 444,918 +0.00(+0.00%)
Nov 19, 2021 12.35 12.54 12.19 12.24 338,586 -0.24(-1.92%)
Nov 18, 2021 12.50 12.48 12.42 12.48 216,855 -0.07(-0.56%)
Nov 17, 2021 12.60 12.77 12.45 12.55 788,854 +0.09(+0.72%)
Nov 16, 2021 12.76 12.85 12.42 12.46 253,290 -0.26(-2.04%)
Nov 15, 2021 12.75 12.75 12.46 12.72 253,213 -0.08(-0.63%)
Nov 12, 2021 12.75 12.97 12.62 12.80 354,577 -0.08(-0.62%)
Nov 11, 2021 12.73 12.95 12.67 12.88 508,029 +0.45(+3.62%)
Nov 10, 2021 12.42 12.43 602,876 +0.27(+2.22%)
Nov 09, 2021 12.14 12.20 11.92 12.16 460,892 +0.11(+0.91%)
Nov 08, 2021 12.09 12.17 11.94 12.05 645,201 +0.01(+0.08%)
Nov 05, 2021 11.83 12.08 11.67 12.04 509,581 +0.33(+2.82%)
Nov 04, 2021 11.97 12.19 11.66 11.71 265,708 -0.03(-0.26%)
Nov 03, 2021 11.28 11.78 11.27 11.74 338,078 +0.25(+2.18%)
Nov 02, 2021 11.33 11.49 11.23 11.49 318,331 +0.00(+0.00%)
Nov 01, 2021 11.02 11.52 11.07 11.49 489,613 +0.42(+3.79%)
Oct 29, 2021 11.70 11.70 10.72 11.07 839,490 -0.78(-6.58%)
Oct 28, 2021 12.19 12.22 11.73 11.85 415,060 -0.38(-3.11%)
Oct 27, 2021 12.20 12.46 12.09 12.23 401,299 +0.01(+0.08%)
Oct 26, 2021 12.20 12.22 264,027 -0.10(-0.81%)
Oct 25, 2021 12.11 12.41 12.01 12.32 430,199 +0.38(+3.18%)
Oct 22, 2021 12.05 12.31 11.92 11.94 495,447 +0.08(+0.67%)
Oct 21, 2021 11.68 11.87 11.57 11.86 273,311 +0.11(+0.94%)
Oct 20, 2021 11.90 11.90 11.67 11.75 162,821 -0.03(-0.25%)
Oct 19, 2021 12.02 12.02 11.65 11.78 299,903 +0.00(+0.00%)
Oct 18, 2021 11.89 11.92 11.73 11.78 678,023 -0.15(-1.26%)
Oct 15, 2021 11.59 11.97 11.43 11.93 344,978 +0.10(+0.85%)
Oct 14, 2021 11.96 11.96 11.68 11.83 362,423 -0.02(-0.17%)
Oct 13, 2021 11.05 11.93 11.05 11.85 793,603 +1.01(+9.32%)
Oct 12, 2021 10.55 10.84 10.47 10.84 465,707 +0.31(+2.94%)
Oct 08, 2021 10.53 10.53 10.53 0 +0.06(+0.57%)
Oct 07, 2021 10.31 10.76 10.29 10.47 431,681 +0.08(+0.77%)
Oct 06, 2021 10.03 10.42 10.02 10.39 798,232 +0.34(+3.38%)
Oct 05, 2021 9.860 10.08 9.710 10.05 356,041 +0.07(+0.70%)
Oct 04, 2021 9.690 10.13 9.690 9.980 327,109 +0.18(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.