Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Gold Corporation (TSX: ELD )

20.93 +0.29 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.870 0 +0.35(+4.65%)
Jul 28, 2022 7.640 7.730 7.410 7.520 446,460 +0.15(+2.04%)
Jul 27, 2022 7.260 7.420 7.060 7.370 355,519 +0.14(+1.94%)
Jul 26, 2022 7.320 7.550 7.210 7.230 442,014 -0.03(-0.41%)
Jul 25, 2022 7.350 7.360 7.070 7.260 254,406 -0.11(-1.49%)
Jul 22, 2022 7.580 7.790 7.330 7.370 276,588 -0.09(-1.21%)
Jul 21, 2022 7.390 7.600 7.310 7.460 247,997 +0.11(+1.50%)
Jul 20, 2022 7.560 7.700 7.340 7.350 313,739 -0.17(-2.26%)
Jul 19, 2022 7.390 7.760 7.370 7.520 427,718 +0.17(+2.31%)
Jul 18, 2022 7.260 7.580 7.240 7.350 337,651 +0.21(+2.94%)
Jul 15, 2022 7.360 7.360 7.020 7.140 256,528 -0.18(-2.46%)
Jul 14, 2022 7.160 7.350 6.960 7.320 321,498 -0.08(-1.08%)
Jul 13, 2022 7.170 7.490 7.090 7.400 437,721 +0.17(+2.35%)
Jul 12, 2022 7.210 7.330 6.980 7.230 426,050 +0.00(+0.00%)
Jul 11, 2022 7.440 7.600 7.230 7.230 278,044 -0.21(-2.82%)
Jul 08, 2022 7.620 7.620 7.380 7.440 250,755 -0.14(-1.85%)
Jul 07, 2022 7.610 7.870 7.490 7.580 285,858 +0.02(+0.26%)
Jul 06, 2022 7.780 7.860 7.340 7.560 375,800 -0.20(-2.58%)
Jul 05, 2022 8.270 8.310 7.620 7.760 489,670 -0.58(-6.95%)
Jul 04, 2022 8.220 8.410 8.190 8.340 144,878 +0.13(+1.58%)
Jun 30, 2022 8.210 0 -0.51(-5.85%)
Jun 29, 2022 8.960 9.000 8.530 8.720 278,273 -0.16(-1.80%)
Jun 28, 2022 9.300 9.300 8.840 8.880 253,760 -0.36(-3.90%)
Jun 27, 2022 9.130 9.260 9.020 9.240 458,566 +0.08(+0.87%)
Jun 24, 2022 8.940 9.180 8.800 9.160 275,670 +0.25(+2.81%)
Jun 23, 2022 9.290 9.360 8.820 8.910 266,222 -0.40(-4.30%)
Jun 22, 2022 9.400 9.650 9.290 9.310 378,459 -0.15(-1.59%)
Jun 21, 2022 9.460 9.670 9.300 9.460 359,871 +0.04(+0.42%)
Jun 20, 2022 9.560 9.560 9.420 9.420 90,014 -0.11(-1.15%)
Jun 17, 2022 9.470 9.650 9.280 9.530 1,285,528 +0.02(+0.21%)
Jun 16, 2022 9.390 9.690 9.210 9.510 426,220 -0.01(-0.11%)
Jun 15, 2022 9.810 9.820 9.290 9.520 321,679 -0.04(-0.42%)
Jun 14, 2022 9.930 10.00 9.420 9.560 298,787 -0.31(-3.14%)
Jun 13, 2022 10.23 10.41 9.820 9.870 442,581 -0.79(-7.41%)
Jun 10, 2022 9.940 10.72 9.940 10.66 371,180 +0.65(+6.49%)
Jun 09, 2022 10.20 10.20 9.950 10.01 270,235 -0.24(-2.34%)
Jun 08, 2022 10.28 10.40 10.15 10.25 589,783 -0.09(-0.87%)
Jun 07, 2022 10.36 10.46 10.20 10.34 184,890 -0.07(-0.67%)
Jun 06, 2022 10.64 10.71 10.30 10.41 255,438 -0.14(-1.33%)
Jun 03, 2022 10.61 10.74 10.46 10.55 295,524 -0.21(-1.95%)
Jun 02, 2022 10.39 10.90 10.35 10.76 357,263 +0.52(+5.08%)
Jun 01, 2022 10.24 10.31 10.01 10.24 465,498 +0.10(+0.99%)
May 31, 2022 10.46 10.56 10.03 10.14 594,340 -0.38(-3.61%)
May 30, 2022 10.53 10.69 10.45 10.52 158,002 +0.12(+1.15%)
May 27, 2022 10.55 10.55 10.29 10.40 1,517,058 -0.06(-0.57%)
May 26, 2022 10.63 10.78 10.38 10.46 377,647 -0.18(-1.69%)
May 25, 2022 10.72 10.86 10.52 10.64 739,193 -0.23(-2.12%)
May 24, 2022 10.86 10.99 10.59 10.87 368,545 +0.08(+0.74%)
May 20, 2022 10.79 0 -0.11(-1.01%)
May 19, 2022 10.47 11.03 10.44 10.90 369,696 +0.65(+6.34%)
May 18, 2022 10.36 10.49 10.14 10.25 248,755 -0.17(-1.63%)
May 17, 2022 10.61 10.67 10.40 10.42 458,122 +0.03(+0.29%)
May 16, 2022 10.40 10.52 10.34 10.39 335,864 -0.08(-0.76%)
May 13, 2022 10.35 10.63 10.25 10.47 300,052 +0.12(+1.16%)
May 12, 2022 10.69 10.74 10.15 10.35 474,967 -0.55(-5.05%)
May 11, 2022 10.98 11.20 10.76 10.90 537,118 +0.00(+0.00%)
May 10, 2022 11.30 11.35 10.75 10.90 389,663 -0.22(-1.98%)
May 09, 2022 11.34 11.48 11.06 11.12 802,216 -0.50(-4.30%)
May 06, 2022 11.65 11.81 11.60 11.62 230,126 -0.15(-1.27%)
May 05, 2022 12.38 12.40 11.64 11.77 425,536 -0.45(-3.68%)
May 04, 2022 12.21 12.39 11.91 12.22 432,013 -0.09(-0.73%)
May 03, 2022 12.06 12.49 12.06 12.31 477,957 +0.14(+1.15%)
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.