Eldorado Gold Corporation

ELD.TO · TSX

Market closed39.16-0.200000 (-0.51%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	39.17	39.18	39.14	39.18	39.18	3.63K
July 17, 2026	39.13	39.15	39.11	39.15	39.15	7.76K
July 17, 2026	39.19	39.19	39.12	39.12	39.12	2.90K
July 17, 2026	39.20	39.21	39.19	39.21	39.21	1.10K
July 17, 2026	39.21	39.21	39.16	39.19	39.19	1.07K
July 17, 2026	39.19	39.23	39.19	39.23	39.23	2.60K
July 17, 2026	39.20	39.21	39.19	39.19	39.19	800.00
July 17, 2026	39.21	39.21	39.18	39.20	39.20	1.90K
July 17, 2026	39.12	39.20	39.12	39.20	39.20	1.85K
July 17, 2026	39.12	39.16	39.11	39.13	39.13	2.00K
July 17, 2026	39.12	39.13	39.11	39.12	39.12	1.60K
July 17, 2026	39.13	39.13	39.11	39.12	39.12	1.30K
July 17, 2026	39.12	39.13	39.12	39.12	39.12	2.75K
July 17, 2026	39.11	39.12	39.11	39.11	39.11	700.00
July 17, 2026	39.13	39.14	39.12	39.12	39.12	1.65K
July 17, 2026	39.11	39.14	39.11	39.12	39.12	1.60K
July 17, 2026	39.09	39.09	39.09	39.09	39.09	536.00
July 17, 2026	39.09	39.09	39.09	39.09	39.09	200.00
July 17, 2026	39.08	39.11	39.08	39.11	39.11	800.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	200.00
July 17, 2026	39.06	39.06	39.04	39.06	39.06	720.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	100.00
July 17, 2026	39.08	39.08	39.06	39.06	39.06	1.90K
July 17, 2026	39.01	39.07	39.01	39.07	39.07	1.40K
July 17, 2026	38.99	39.02	38.99	39.02	39.02	600.00
July 17, 2026	39.03	39.03	38.99	38.99	38.99	1.10K
July 17, 2026	39.02	39.02	39.00	39.01	39.01	600.00
July 17, 2026	39.03	39.03	39.03	39.03	39.03	400.00
July 17, 2026	39.03	39.04	39.02	39.02	39.02	877.00
July 17, 2026	39.03	39.03	39.01	39.01	39.01	400.00
July 17, 2026	39.01	39.01	39.01	39.01	39.01	700.00
July 17, 2026	38.98	39.01	38.98	39.01	39.01	1.60K
July 17, 2026	38.95	38.96	38.95	38.96	38.96	901.00
July 17, 2026	38.95	38.95	38.94	38.94	38.94	600.00
July 17, 2026	38.97	38.97	38.97	38.97	38.97	200.00
July 17, 2026	39.01	39.01	38.99	39.00	39.00	1.40K
July 17, 2026	39.08	39.08	39.05	39.05	39.05	800.00
July 17, 2026	39.07	39.08	39.07	39.08	39.08	600.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	100.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	600.00
July 17, 2026	39.06	39.06	39.06	39.06	39.06	200.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	200.00
July 17, 2026	39.10	39.10	39.10	39.10	39.10	100.00
July 17, 2026	39.10	39.12	39.08	39.08	39.08	1.30K
July 17, 2026	39.07	39.08	39.07	39.08	39.08	300.00
July 17, 2026	39.05	39.06	39.05	39.06	39.06	400.00
July 17, 2026	39.05	39.08	39.05	39.08	39.08	1.20K
July 17, 2026	39.06	39.08	39.06	39.07	39.07	400.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	100.00
July 17, 2026	39.08	39.08	39.08	39.08	39.08	200.00
July 17, 2026	39.08	39.08	39.08	39.08	39.08	600.00
July 17, 2026	39.10	39.10	39.09	39.09	39.09	400.00
July 17, 2026	39.11	39.11	39.10	39.10	39.10	200.00
July 17, 2026	39.15	39.15	39.13	39.13	39.13	700.00
July 17, 2026	39.13	39.13	39.13	39.13	39.13	100.00
July 17, 2026	39.15	39.15	39.15	39.15	39.15	300.00
July 17, 2026	39.11	39.15	39.11	39.15	39.15	600.00
July 17, 2026	39.14	39.14	39.11	39.13	39.13	800.00
July 17, 2026	39.10	39.15	39.10	39.15	39.15	900.00
July 17, 2026	39.07	39.10	39.07	39.10	39.10	826.00
July 17, 2026	39.08	39.08	39.06	39.06	39.06	1.90K
July 17, 2026	39.10	39.10	39.09	39.09	39.09	900.00
July 17, 2026	39.09	39.09	39.09	39.09	39.09	100.00
July 17, 2026	39.09	39.09	39.09	39.09	39.09	200.00
July 17, 2026	39.10	39.12	39.10	39.12	39.12	600.00
July 17, 2026	39.11	39.11	39.11	39.11	39.11	100.00
July 17, 2026	39.12	39.13	39.12	39.13	39.13	500.00
July 17, 2026	39.14	39.14	39.10	39.10	39.10	300.00
July 17, 2026	39.18	39.18	39.18	39.18	39.18	100.00
July 17, 2026	39.17	39.20	39.16	39.20	39.20	780.00
July 17, 2026	39.18	39.18	39.18	39.18	39.18	100.00
July 17, 2026	39.17	39.20	39.17	39.20	39.20	500.00
July 17, 2026	39.22	39.22	39.19	39.19	39.19	905.00
July 17, 2026	39.23	39.23	39.23	39.23	39.23	100.00
July 17, 2026	39.22	39.22	39.20	39.20	39.20	500.00
July 17, 2026	39.26	39.26	39.23	39.23	39.23	800.00
July 17, 2026	39.22	39.25	39.22	39.25	39.25	700.00
July 17, 2026	39.18	39.22	39.18	39.19	39.19	860.00
July 17, 2026	39.15	39.19	39.15	39.19	39.19	800.00
July 17, 2026	39.18	39.18	39.18	39.18	39.18	150.00
July 17, 2026	39.22	39.22	39.22	39.22	39.22	700.00
July 17, 2026	39.27	39.32	39.25	39.25	39.25	1.10K
July 17, 2026	39.29	39.29	39.29	39.29	39.29	200.00
July 17, 2026	39.25	39.27	39.25	39.27	39.27	447.00
July 17, 2026	39.30	39.30	39.30	39.30	39.30	200.00
July 17, 2026	39.38	39.39	39.33	39.34	39.34	1.30K
July 17, 2026	39.36	39.39	39.36	39.39	39.39	700.00
July 17, 2026	39.42	39.42	39.36	39.36	39.36	700.00
July 17, 2026	39.40	39.46	39.38	39.46	39.46	1.40K
July 17, 2026	39.28	39.40	39.28	39.40	39.40	3.50K
July 17, 2026	39.26	39.26	39.25	39.25	39.25	500.00
July 17, 2026	39.27	39.29	39.27	39.28	39.28	402.00
July 17, 2026	39.25	39.25	39.24	39.24	39.24	700.00
July 17, 2026	39.23	39.30	39.23	39.26	39.26	1.80K
July 17, 2026	39.26	39.26	39.24	39.24	39.24	300.00
July 17, 2026	39.27	39.27	39.26	39.26	39.26	300.00
July 17, 2026	39.31	39.31	39.31	39.31	39.31	100.00
July 17, 2026	39.34	39.34	39.33	39.33	39.33	305.00
July 17, 2026	39.37	39.37	39.37	39.37	39.37	200.00
July 17, 2026	39.42	39.42	39.40	39.40	39.40	500.00
July 17, 2026	39.41	39.41	39.41	39.41	39.41	400.00
July 17, 2026	39.41	39.41	39.40	39.40	39.40	300.00
July 17, 2026	39.47	39.47	39.44	39.44	39.44	1.21K
July 17, 2026	39.46	39.48	39.46	39.48	39.48	200.00
July 17, 2026	39.44	39.44	39.44	39.44	39.44	100.00
July 17, 2026	39.48	39.48	39.45	39.45	39.45	700.00
July 17, 2026	39.44	39.47	39.43	39.47	39.47	2.20K
July 17, 2026	39.45	39.45	39.44	39.45	39.45	400.00
July 17, 2026	39.48	39.49	39.46	39.46	39.46	1.40K
July 17, 2026	39.46	39.48	39.45	39.45	39.45	500.00
July 17, 2026	39.47	39.48	39.47	39.47	39.47	400.00
July 17, 2026	39.53	39.53	39.49	39.49	39.49	1.56K
July 17, 2026	39.53	39.55	39.53	39.55	39.55	500.00
July 17, 2026	39.45	39.50	39.45	39.50	39.50	3.10K
July 17, 2026	39.41	39.42	39.41	39.42	39.42	200.00
July 17, 2026	39.34	39.40	39.34	39.40	39.40	1.60K
July 17, 2026	39.33	39.33	39.33	39.33	39.33	500.00
July 17, 2026	39.29	39.35	39.29	39.33	39.33	1.60K
July 17, 2026	39.34	39.34	39.34	39.34	39.34	100.00
July 17, 2026	39.45	39.45	39.40	39.40	39.40	901.00
July 17, 2026	39.49	39.49	39.49	39.49	39.49	100.00
July 17, 2026	39.46	39.48	39.46	39.48	39.48	2.90K
July 17, 2026	39.43	39.43	39.43	39.43	39.43	300.00
July 17, 2026	39.43	39.43	39.42	39.42	39.42	300.00
July 17, 2026	39.45	39.45	39.45	39.45	39.45	300.00
July 17, 2026	39.41	39.47	39.41	39.43	39.43	1.10K
July 17, 2026	39.43	39.43	39.42	39.42	39.42	800.00
July 17, 2026	39.42	39.45	39.42	39.45	39.45	600.00
July 17, 2026	39.39	39.41	39.36	39.41	39.41	1.10K
July 17, 2026	39.42	39.42	39.37	39.39	39.39	900.00
July 17, 2026	39.40	39.42	39.40	39.42	39.42	600.00
July 17, 2026	39.41	39.41	39.39	39.39	39.39	400.00
July 17, 2026	39.43	39.44	39.43	39.44	39.44	400.00
July 17, 2026	39.41	39.41	39.41	39.41	39.41	100.00
July 17, 2026	39.43	39.47	39.43	39.43	39.43	700.00
July 17, 2026	39.41	39.42	39.41	39.42	39.42	300.00
July 17, 2026	39.35	39.40	39.34	39.40	39.40	1.80K
July 17, 2026	39.34	39.34	39.34	39.34	39.34	200.00
July 17, 2026	39.39	39.39	39.39	39.39	39.39	400.00
July 17, 2026	39.38	39.42	39.38	39.42	39.42	500.00
July 17, 2026	39.34	39.34	39.34	39.34	39.34	300.00
July 17, 2026	39.29	39.31	39.28	39.31	39.31	700.00
July 17, 2026	39.33	39.33	39.33	39.33	39.33	100.00
July 17, 2026	39.24	39.31	39.24	39.31	39.31	500.00
July 17, 2026	39.21	39.22	39.21	39.22	39.22	700.00
July 17, 2026	39.21	39.21	39.19	39.19	39.19	600.00
July 17, 2026	39.21	39.22	39.21	39.22	39.22	500.00
July 17, 2026	39.19	39.19	39.19	39.19	39.19	100.00
July 17, 2026	39.21	39.21	39.21	39.21	39.21	100.00
July 17, 2026	39.25	39.25	39.25	39.25	39.25	200.00
July 17, 2026	39.27	39.27	39.27	39.27	39.27	100.00
July 17, 2026	39.26	39.26	39.26	39.26	39.26	200.00
July 17, 2026	39.27	39.27	39.23	39.25	39.25	600.00
July 17, 2026	39.24	39.24	39.24	39.24	39.24	300.00
July 17, 2026	39.20	39.24	39.19	39.24	39.24	1.30K
July 17, 2026	39.22	39.22	39.22	39.22	39.22	100.00
July 17, 2026	39.19	39.22	39.19	39.22	39.22	400.00
July 17, 2026	39.15	39.19	39.15	39.19	39.19	700.00
July 17, 2026	39.13	39.14	39.13	39.14	39.14	800.00
July 17, 2026	39.11	39.11	39.11	39.11	39.11	300.00
July 17, 2026	39.07	39.07	39.07	39.07	39.07	100.00
July 17, 2026	39.10	39.10	39.10	39.10	39.10	100.00
July 17, 2026	39.08	39.10	39.06	39.06	39.06	2.46K
July 17, 2026	39.09	39.09	39.03	39.03	39.03	900.00
July 17, 2026	39.11	39.11	39.11	39.11	39.11	100.00
July 17, 2026	39.12	39.12	39.12	39.12	39.12	100.00
July 17, 2026	39.12	39.12	39.12	39.12	39.12	100.00
July 17, 2026	39.14	39.14	39.13	39.14	39.14	600.00
July 17, 2026	39.15	39.16	39.15	39.16	39.16	700.00
July 17, 2026	39.15	39.15	39.13	39.13	39.13	500.00
July 17, 2026	39.16	39.16	39.16	39.16	39.16	200.00
July 17, 2026	39.19	39.19	39.18	39.18	39.18	600.00
July 17, 2026	39.18	39.19	39.18	39.19	39.19	725.00
July 17, 2026	39.16	39.17	39.16	39.16	39.16	900.00
July 17, 2026	39.13	39.13	39.12	39.13	39.13	400.00
July 17, 2026	39.15	39.16	39.15	39.16	39.16	800.00
July 17, 2026	39.15	39.15	39.12	39.12	39.12	500.00
July 17, 2026	39.16	39.16	39.15	39.15	39.15	400.00
July 17, 2026	39.18	39.18	39.15	39.15	39.15	300.00
July 17, 2026	39.20	39.20	39.18	39.18	39.18	300.00
July 17, 2026	39.25	39.25	39.22	39.22	39.22	1.20K
July 17, 2026	39.25	39.25	39.25	39.25	39.25	300.00
July 17, 2026	39.27	39.30	39.25	39.30	39.30	1.30K
July 17, 2026	39.30	39.30	39.30	39.30	39.30	500.00
July 17, 2026	39.30	39.32	39.29	39.29	39.29	1.30K
July 17, 2026	39.28	39.28	39.28	39.28	39.28	300.00
July 17, 2026	39.32	39.32	39.26	39.26	39.26	1.00K
July 17, 2026	39.30	39.34	39.30	39.34	39.34	2.20K
July 17, 2026	39.28	39.32	39.27	39.32	39.32	700.00
July 17, 2026	39.35	39.35	39.33	39.33	39.33	400.00
July 17, 2026	39.41	39.42	39.37	39.37	39.37	700.00
July 17, 2026	39.33	39.35	39.33	39.35	39.35	400.00
July 17, 2026	39.28	39.30	39.28	39.30	39.30	200.00
July 17, 2026	39.23	39.26	39.23	39.26	39.26	1.10K
July 17, 2026	39.32	39.32	39.23	39.23	39.23	800.00
July 17, 2026	39.27	39.30	39.26	39.30	39.30	800.00
July 17, 2026	39.19	39.22	39.19	39.22	39.22	700.00
July 17, 2026	39.25	39.25	39.19	39.19	39.19	500.00
July 17, 2026	39.40	39.40	39.25	39.25	39.25	3.80K
July 17, 2026	39.38	39.43	39.38	39.41	39.41	1.30K
July 17, 2026	39.42	39.42	39.38	39.42	39.42	1.80K
July 17, 2026	39.38	39.38	39.38	39.38	39.38	300.00
July 17, 2026	39.41	39.41	39.36	39.36	39.36	200.00
July 17, 2026	39.39	39.39	39.35	39.35	39.35	500.00
July 17, 2026	39.36	39.36	39.36	39.36	39.36	110.00
July 17, 2026	39.29	39.33	39.29	39.33	39.33	400.00
July 17, 2026	39.26	39.26	39.24	39.26	39.26	1.20K
July 17, 2026	39.35	39.35	39.29	39.29	39.29	1.20K
July 17, 2026	39.20	39.30	39.20	39.30	39.30	1.10K
July 17, 2026	39.15	39.16	39.15	39.16	39.16	400.00
July 17, 2026	39.11	39.11	39.11	39.11	39.11	1.30K
July 17, 2026	39.10	39.13	39.10	39.13	39.13	700.00
July 17, 2026	39.10	39.10	39.10	39.10	39.10	400.00
July 17, 2026	39.06	39.10	39.06	39.10	39.10	400.00
July 17, 2026	39.09	39.09	39.02	39.06	39.06	1.20K
July 17, 2026	38.83	39.07	38.83	39.03	39.03	2.47K
July 17, 2026	38.87	38.87	38.82	38.83	38.83	700.00
July 17, 2026	39.00	39.00	38.89	38.89	38.89	1.00K
July 17, 2026	39.01	39.03	39.01	39.03	39.03	200.00
July 17, 2026	38.98	39.00	38.98	39.00	39.00	400.00
July 17, 2026	38.95	38.96	38.95	38.96	38.96	300.00
July 17, 2026	38.89	38.95	38.89	38.95	38.95	300.00
July 17, 2026	38.85	38.89	38.85	38.89	38.89	400.00
July 17, 2026	38.87	38.87	38.87	38.87	38.87	100.00
July 17, 2026	38.89	38.90	38.86	38.86	38.86	1.30K
July 17, 2026	38.80	38.86	38.72	38.86	38.86	4.35K
July 17, 2026	38.83	38.83	38.82	38.82	38.82	300.00
July 17, 2026	38.87	38.89	38.82	38.85	38.85	2.70K
July 17, 2026	38.84	38.86	38.84	38.86	38.86	500.00
July 17, 2026	38.86	38.90	38.84	38.86	38.86	4.80K
July 17, 2026	38.85	38.88	38.84	38.84	38.84	2.60K
July 17, 2026	38.86	38.86	38.83	38.84	38.84	1.30K
July 17, 2026	38.86	38.86	38.84	38.84	38.84	700.00
July 17, 2026	38.85	38.86	38.85	38.86	38.86	300.00
July 17, 2026	38.95	38.95	38.88	38.88	38.88	600.00
July 17, 2026	38.92	38.93	38.92	38.92	38.92	600.00
July 17, 2026	38.93	38.93	38.92	38.92	38.92	500.00
July 17, 2026	38.92	38.93	38.92	38.93	38.93	300.00
July 17, 2026	38.88	38.93	38.88	38.93	38.93	300.00
July 17, 2026	38.84	38.84	38.84	38.84	38.84	200.00
July 17, 2026	38.84	38.84	38.84	38.84	38.84	500.00
July 17, 2026	38.71	38.77	38.71	38.77	38.77	700.00
July 17, 2026	38.82	38.82	38.71	38.71	38.71	2.12K
July 17, 2026	38.86	38.86	38.85	38.85	38.85	600.00
July 17, 2026	38.90	38.90	38.89	38.89	38.89	1.00K
July 17, 2026	38.93	39.00	38.92	38.92	38.92	1.80K
July 17, 2026	38.85	38.90	38.85	38.90	38.90	300.00
July 17, 2026	38.70	38.82	38.70	38.82	38.82	1.70K
July 17, 2026	38.69	38.69	38.67	38.67	38.67	600.00
July 17, 2026	38.77	38.77	38.72	38.72	38.72	2.00K
July 17, 2026	38.75	38.80	38.75	38.79	38.79	1.60K
July 17, 2026	38.77	38.80	38.73	38.78	38.78	4.30K
July 17, 2026	38.72	38.76	38.70	38.76	38.76	2.50K
July 17, 2026	38.80	38.85	38.74	38.74	38.74	3.82K
July 17, 2026	38.77	38.79	38.77	38.79	38.79	400.00
July 17, 2026	38.87	38.87	38.74	38.74	38.74	401.00
July 17, 2026	38.79	38.85	38.79	38.85	38.85	1.10K
July 17, 2026	38.76	38.76	38.76	38.76	38.76	100.00
July 17, 2026	38.70	38.74	38.70	38.74	38.74	300.00
July 17, 2026	38.78	38.78	38.71	38.74	38.74	811.00
July 17, 2026	38.86	38.86	38.81	38.81	38.81	600.00
July 17, 2026	38.84	38.91	38.84	38.87	38.87	2.30K
July 17, 2026	38.85	38.87	38.81	38.81	38.81	1.10K
July 17, 2026	38.75	38.84	38.75	38.83	38.83	800.00
July 17, 2026	38.73	38.73	38.72	38.72	38.72	300.00
July 17, 2026	38.79	38.83	38.75	38.76	38.76	2.30K
July 17, 2026	38.74	38.78	38.74	38.78	38.78	200.00
July 17, 2026	38.68	38.77	38.68	38.77	38.77	3.00K
July 17, 2026	38.78	38.78	38.69	38.69	38.69	400.00
July 17, 2026	38.78	38.82	38.78	38.79	38.79	1.30K
July 17, 2026	38.81	38.81	38.76	38.76	38.76	500.00
July 17, 2026	38.84	38.84	38.82	38.82	38.82	400.00
July 17, 2026	38.90	38.90	38.85	38.87	38.87	1.90K
July 17, 2026	38.93	38.93	38.91	38.91	38.91	700.00
July 17, 2026	38.94	38.94	38.94	38.94	38.94	300.00
July 17, 2026	38.92	38.97	38.91	38.91	38.91	2.00K
July 17, 2026	38.80	38.87	38.80	38.87	38.87	6.30K
July 17, 2026	38.85	38.88	38.81	38.81	38.81	1.10K
July 17, 2026	38.74	38.83	38.72	38.83	38.83	900.00
July 17, 2026	38.66	38.69	38.66	38.69	38.69	500.00
July 17, 2026	38.66	38.66	38.64	38.64	38.64	400.00
July 17, 2026	38.77	38.81	38.70	38.70	38.70	1.70K
July 17, 2026	38.78	38.78	38.75	38.75	38.75	1.30K
July 17, 2026	38.85	38.86	38.79	38.79	38.79	1.90K
July 17, 2026	38.91	38.91	38.81	38.87	38.87	3.69K
July 17, 2026	38.96	38.96	38.93	38.96	38.96	500.00
July 17, 2026	38.90	39.00	38.90	38.97	38.97	2.80K
July 17, 2026	38.91	38.91	38.90	38.91	38.91	700.00
July 17, 2026	38.92	39.00	38.91	38.91	38.91	1.20K
July 17, 2026	38.87	38.92	38.87	38.91	38.91	600.00
July 17, 2026	38.89	38.89	38.82	38.87	38.87	600.00
July 17, 2026	38.92	38.92	38.87	38.87	38.87	500.00
July 17, 2026	38.91	38.91	38.86	38.89	38.89	1.40K
July 17, 2026	38.84	38.94	38.84	38.94	38.94	1.00K
July 17, 2026	38.82	38.83	38.81	38.83	38.83	500.00
July 17, 2026	38.88	38.88	38.83	38.83	38.83	200.00
July 17, 2026	38.99	38.99	38.90	38.90	38.90	600.00
July 17, 2026	38.94	38.94	38.94	38.94	38.94	100.00
July 17, 2026	38.83	38.91	38.83	38.91	38.91	1.20K
July 17, 2026	38.84	38.84	38.77	38.77	38.77	200.00