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 UNCHANGED
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 (%)
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%)
Sep 01, 2022 7.130 7.130 6.870 6.920 533,859 -0.32(-4.42%)
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%)
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.