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 (%)
Nov 30, 2022 10.14 10.44 10.04 10.31 786,827 +0.28(+2.79%)
Nov 29, 2022 9.900 10.07 9.840 10.03 345,489 +0.29(+2.98%)
Nov 28, 2022 10.10 10.15 9.640 9.740 1,218,007 -0.47(-4.60%)
Nov 25, 2022 10.20 10.26 10.11 10.21 188,352 -0.11(-1.07%)
Nov 24, 2022 10.39 10.50 10.26 10.32 98,480 +0.12(+1.18%)
Nov 23, 2022 10.23 10.38 10.01 10.20 542,515 -0.03(-0.29%)
Nov 22, 2022 9.400 10.31 9.400 10.23 518,384 +0.91(+9.76%)
Nov 21, 2022 9.080 9.330 9.080 9.320 218,932 +0.18(+1.97%)
Nov 18, 2022 8.940 9.150 8.900 9.140 302,109 +0.19(+2.12%)
Nov 17, 2022 9.040 9.080 8.870 8.950 217,839 -0.27(-2.93%)
Nov 16, 2022 9.240 9.310 9.140 9.220 186,682 -0.10(-1.07%)
Nov 15, 2022 9.600 9.600 9.260 9.320 397,390 -0.18(-1.89%)
Nov 14, 2022 9.360 9.530 9.290 9.500 557,226 +0.08(+0.85%)
Nov 11, 2022 9.330 9.450 9.200 9.420 380,281 +0.11(+1.18%)
Nov 10, 2022 9.330 9.380 8.930 9.310 521,195 +0.47(+5.32%)
Nov 09, 2022 8.970 9.130 8.810 8.840 327,037 -0.16(-1.78%)
Nov 08, 2022 8.500 9.150 8.450 9.000 606,120 +0.49(+5.76%)
Nov 07, 2022 8.440 8.550 8.350 8.510 412,788 +0.17(+2.04%)
Nov 04, 2022 7.920 8.370 7.910 8.340 1,170,262 +0.77(+10.17%)
Nov 03, 2022 7.640 7.830 7.500 7.570 572,829 -0.18(-2.32%)
Nov 02, 2022 8.420 8.430 7.750 7.750 1,027,633 -0.58(-6.96%)
Nov 01, 2022 7.900 8.500 7.830 8.330 636,760 +0.72(+9.46%)
Oct 31, 2022 7.890 7.890 7.610 7.610 613,685 -0.34(-4.28%)
Oct 28, 2022 8.070 8.080 7.210 7.950 1,253,586 -0.38(-4.56%)
Oct 27, 2022 8.540 8.610 8.300 8.330 395,791 -0.21(-2.46%)
Oct 26, 2022 8.360 8.650 8.340 8.540 487,508 +0.28(+3.39%)
Oct 25, 2022 8.110 8.290 8.070 8.260 346,929 +0.16(+1.98%)
Oct 24, 2022 8.250 8.250 7.890 8.100 691,513 -0.18(-2.17%)
Oct 21, 2022 7.930 8.290 7.850 8.280 420,363 +0.42(+5.34%)
Oct 20, 2022 7.810 8.100 7.750 7.860 288,147 +0.08(+1.03%)
Oct 19, 2022 8.080 8.090 7.760 7.780 391,508 -0.41(-5.01%)
Oct 18, 2022 8.200 8.280 8.090 8.190 199,556 +0.12(+1.49%)
Oct 17, 2022 8.190 8.270 8.040 8.070 293,004 +0.10(+1.25%)
Oct 14, 2022 8.530 8.550 7.970 7.970 496,324 -0.57(-6.67%)
Oct 13, 2022 8.310 8.570 7.920 8.540 657,910 -0.15(-1.73%)
Oct 12, 2022 8.630 8.790 8.520 8.690 390,340 +0.07(+0.81%)
Oct 11, 2022 8.900 8.950 8.590 8.620 347,166 -0.39(-4.33%)
Oct 07, 2022 9.010 0 -0.43(-4.56%)
Oct 06, 2022 9.200 9.460 9.180 9.440 400,694 +0.17(+1.83%)
Oct 05, 2022 8.980 9.270 8.970 9.270 444,655 +0.04(+0.43%)
Oct 04, 2022 9.230 9.380 9.040 9.230 540,646 +0.24(+2.67%)
Oct 03, 2022 8.500 8.990 8.490 8.990 617,383 +0.64(+7.66%)
Sep 30, 2022 8.050 8.540 7.980 8.350 543,805 +0.29(+3.60%)
Sep 29, 2022 7.880 8.140 7.850 8.060 490,622 +0.06(+0.75%)
Sep 28, 2022 7.270 8.040 7.270 8.000 555,254 +0.88(+12.36%)
Sep 27, 2022 7.170 7.280 7.090 7.120 328,798 +0.06(+0.85%)
Sep 26, 2022 7.240 7.370 6.980 7.060 292,455 -0.21(-2.89%)
Sep 23, 2022 7.500 7.520 7.150 7.270 394,957 -0.47(-6.07%)
Sep 22, 2022 7.960 8.090 7.710 7.740 291,131 -0.14(-1.78%)
Sep 21, 2022 7.850 8.130 7.710 7.880 454,344 +0.09(+1.16%)
Sep 20, 2022 7.680 7.900 7.600 7.790 256,774 +0.00(+0.00%)
Sep 19, 2022 7.500 7.810 7.480 7.790 301,671 +0.20(+2.64%)
Sep 16, 2022 7.330 7.660 7.270 7.590 1,152,601 +0.15(+2.02%)
Sep 15, 2022 7.640 7.720 7.330 7.440 372,684 -0.30(-3.88%)
Sep 14, 2022 7.770 7.820 7.680 7.740 232,372 +0.03(+0.39%)
Sep 13, 2022 7.600 7.850 7.540 7.710 366,130 -0.16(-2.03%)
Sep 12, 2022 7.880 7.940 7.740 7.870 371,071 +0.16(+2.08%)
Sep 09, 2022 7.770 7.810 7.640 7.710 422,483 +0.08(+1.05%)
Sep 08, 2022 7.620 7.690 7.430 7.630 499,003 -0.02(-0.26%)
Sep 07, 2022 7.310 7.840 7.220 7.650 638,375 +0.43(+5.96%)
Sep 06, 2022 7.380 7.520 7.220 7.220 309,787 -0.13(-1.77%)
Sep 02, 2022 7.350 0 +0.43(+6.21%)
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.