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

Eldorado Gold Corporation (TSX: ELD )

20.64 -0.10 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2022 7.300 7.370 7.210 7.240 290,417 -0.10(-1.36%)
Aug 30, 2022 7.450 7.470 7.260 7.340 261,970 -0.13(-1.74%)
Aug 29, 2022 7.530 7.650 7.360 7.470 241,447 -0.13(-1.71%)
Aug 26, 2022 8.030 8.120 7.530 7.600 388,200 -0.45(-5.59%)
Aug 25, 2022 8.090 8.110 7.920 8.050 316,549 +0.06(+0.75%)
Aug 24, 2022 7.860 7.990 7.790 7.990 166,641 +0.11(+1.40%)
Aug 23, 2022 7.770 8.100 7.760 7.880 224,727 +0.14(+1.81%)
Aug 22, 2022 7.630 7.770 7.580 7.740 278,887 -0.01(-0.13%)
Aug 19, 2022 7.820 7.900 7.750 7.750 392,528 -0.14(-1.77%)
Aug 18, 2022 7.810 7.950 7.780 7.890 420,635 +0.09(+1.15%)
Aug 17, 2022 8.060 8.070 7.790 7.800 365,613 -0.33(-4.06%)
Aug 16, 2022 8.160 8.230 7.960 8.130 274,851 -0.09(-1.09%)
Aug 15, 2022 8.200 8.240 7.970 8.220 337,780 -0.14(-1.67%)
Aug 12, 2022 8.200 8.510 8.150 8.360 445,729 +0.28(+3.47%)
Aug 11, 2022 8.140 8.310 8.040 8.080 402,619 -0.01(-0.12%)
Aug 10, 2022 8.320 8.330 7.970 8.090 482,880 -0.16(-1.94%)
Aug 09, 2022 8.270 8.270 7.980 8.250 418,113 +0.12(+1.48%)
Aug 08, 2022 7.940 8.310 7.900 8.130 872,265 +0.31(+3.96%)
Aug 05, 2022 7.680 7.840 7.470 7.820 318,160 -0.02(-0.26%)
Aug 04, 2022 7.550 7.940 7.500 7.840 455,034 +0.37(+4.95%)
Aug 03, 2022 7.700 7.720 7.260 7.470 412,119 -0.18(-2.35%)
Aug 02, 2022 7.860 8.030 7.620 7.650 442,114 -0.22(-2.80%)
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%)
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.