Eldorado Gold Corporation - ELD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37.21	37.56	37.56	37.58	36.62	358,820
November 06, 2025	37.41	37.06	37.06	38.38	37.04	392,205
November 05, 2025	35.75	37.38	37.38	37.64	35.75	548,510
November 04, 2025	35.66	35.14	35.14	35.92	34.71	503,605
November 03, 2025	35.75	36.23	36.23	36.77	35.6	460,000
October 31, 2025	34.92	35.95	35.95	36.01	34.5	713,321
October 30, 2025	35.07	35.72	35.72	36.04	35.07	349,227
October 29, 2025	35.89	35.04	35.04	35.94	34.89	349,931
October 28, 2025	34.28	34.95	34.95	35.13	34.25	393,600
October 27, 2025	35.23	35.15	35.15	35.7	34.37	730,310
October 24, 2025	36.13	36.45	36.45	36.96	36.13	383,600
October 23, 2025	37.69	36.72	36.72	37.81	36.58	471,600
October 22, 2025	35.44	36.66	36.66	37.21	35.35	521,500
October 21, 2025	37.91	36.09	36.09	38	35.47	651,600
October 20, 2025	40.4	40.35	40.35	40.63	39.7	697,811
October 17, 2025	42.4	39.46	39.46	42.54	39.32	716,600
October 16, 2025	41.5	43.37	43.37	43.41	41.11	1.33M
October 15, 2025	40.33	41.01	41.01	41.27	40.01	613,230
October 14, 2025	39.51	39.77	39.77	40.73	39.51	828,000
October 10, 2025	38.36	38.63	38.63	39.17	38.31	1.21M
October 09, 2025	40.59	38.33	38.33	40.6	37.88	765,303
October 08, 2025	41.77	40.53	40.53	41.8	40.23	761,232
October 07, 2025	41.66	40.61	40.61	41.66	40.29	606,300
October 06, 2025	41.08	41.65	41.65	41.86	41	865,449
October 03, 2025	41.08	40.68	40.68	41.11	40.33	329,013
October 02, 2025	41.53	40.81	40.81	41.7	39.4	410,716
October 01, 2025	40.47	41.07	41.07	41.23	40.23	446,434
September 30, 2025	39.19	40.19	40.19	40.6	38.99	454,500
September 29, 2025	41.04	39.61	39.61	41.26	39.59	559,826
September 26, 2025	40.03	40.18	40.18	40.52	39.55	648,600
September 25, 2025	39.23	39.81	39.81	40.09	39.08	375,462
September 24, 2025	39.72	39.02	39.02	40.25	38.95	367,900
September 23, 2025	39.7	39.61	39.61	40.4	39.27	526,640
September 22, 2025	39.09	39.38	39.38	39.51	38.5	361,400
September 19, 2025	37.18	38.48	38.48	38.5	37.18	908,600
September 18, 2025	37.06	37.25	37.25	37.34	36.59	446,300
September 17, 2025	37	37.2	37.2	37.92	36.84	257,004
September 16, 2025	38.68	37.49	37.49	38.85	37.48	625,500
September 15, 2025	38.95	38.9	38.9	39.62	38.77	477,833
September 12, 2025	38.42	38.9	38.9	39.1	38.24	347,007
September 11, 2025	36.97	38.27	38.27	38.32	36.43	418,210
September 10, 2025	36.77	37.23	37.23	37.41	36.68	357,545
September 09, 2025	36.48	36.31	36.31	36.94	36.06	419,500
September 08, 2025	36.64	36.37	36.37	36.77	36.15	751,800
September 05, 2025	35.24	36.19	36.19	36.25	34.99	590,300
September 04, 2025	34.83	34.88	34.88	35.41	34.71	289,500
September 03, 2025	35.43	35.19	35.19	36.02	34.83	432,000
September 02, 2025	34.69	35.06	35.06	35.2	33.62	494,500
August 29, 2025	33.23	34.05	34.05	34.32	33.02	200,509
August 28, 2025	33.35	33.14	33.14	33.46	32.77	293,000
August 27, 2025	33.32	33.48	33.48	33.55	33	266,932
August 26, 2025	32.61	33.61	33.61	33.65	32.43	504,314
August 25, 2025	32.5	32.37	32.37	32.76	32.32	155,400
August 22, 2025	31.7	32.52	32.52	32.8	31.55	197,500
August 21, 2025	31.42	32.09	32.09	32.11	31.42	290,700
August 20, 2025	30.96	31.31	31.31	31.37	30.71	169,400
August 19, 2025	31.68	30.55	30.55	31.68	30.29	251,733
August 18, 2025	31.62	31.64	31.64	31.79	31.31	198,404
August 15, 2025	30.91	31.56	31.56	31.91	30.72	211,800
August 14, 2025	31.05	31.03	31.03	31.22	30.67	359,748

Eldorado Gold Corporation (ELD.TO) TSX