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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.19	58.84	58.84	60.68	58.09	2.58M
February 19, 2026	63.98	65.19	65.19	65.5	63.14	738,600
February 18, 2026	63.18	64.21	64.21	64.64	62.81	960,500
February 17, 2026	60.04	61.88	61.88	62.64	59.15	1.27M
February 13, 2026	62.49	64.51	64.51	65.53	61.81	677,400
February 12, 2026	62.17	61.47	61.47	65.18	61.02	1.09M
February 11, 2026	60.27	62.77	62.77	62.82	58.68	880,300
February 10, 2026	57.02	58.99	58.99	59.25	56.36	743,900
February 09, 2026	54.31	56.98	56.98	57.21	53.98	733,603
February 06, 2026	52.04	53.27	53.27	53.44	51.7	576,400
February 05, 2026	51.9	50.67	50.67	53.47	50.31	789,647
February 04, 2026	55.19	54.38	54.38	55.3	52.74	1.1M
February 03, 2026	56.52	54.06	54.06	57.17	53.12	1.37M
February 02, 2026	52.95	53.47	53.47	54.23	49.68	1.47M
January 30, 2026	59.19	58.42	58.42	62.04	57.66	892,300
January 29, 2026	69	64.91	64.91	69.08	63.58	624,538
January 28, 2026	66.89	67.47	67.47	68.39	65.55	555,214
January 27, 2026	65.87	65.52	65.52	66.33	62.84	543,053
January 26, 2026	67.4	66.12	66.12	69.46	64.81	883,300
January 23, 2026	62.37	63.3	63.3	63.69	61.85	394,400
January 22, 2026	62.75	62.31	62.31	64.04	61.97	524,900
January 21, 2026	61.02	62.04	62.04	64.05	60.61	1.03M
January 20, 2026	58	59.32	59.32	59.54	57.95	559,500
January 19, 2026	57.5	57.62	57.62	57.72	56.65	167,609
January 16, 2026	55.75	56.02	56.02	56.46	54.9	516,400
January 15, 2026	56	56.45	56.45	57.29	55.97	472,600
January 14, 2026	57.61	56.77	56.77	57.82	55.86	608,400
January 13, 2026	56.57	56.79	56.79	57.25	55.74	411,635
January 12, 2026	54.75	55.7	55.7	55.93	54.19	430,020
January 09, 2026	52.94	53.31	53.31	54	52.69	280,227
January 08, 2026	51.31	52.59	52.59	52.64	50.68	315,538
January 07, 2026	50.92	52.6	52.6	52.67	49.9	494,500
January 06, 2026	50.53	52.26	52.26	52.46	50.53	532,500
January 05, 2026	49.81	50.14	50.14	51.58	49.77	759,103
January 02, 2026	50.15	48.63	48.63	50.15	47.18	373,500
December 31, 2025	49.18	49.33	49.33	50.25	49.18	417,700
December 30, 2025	50.04	49.48	49.48	50.23	49.24	426,210
December 29, 2025	48.54	48.91	48.91	49.5	48.13	483,933
December 23, 2025	51.18	51.24	51.24	51.5	50.33	350,800
December 22, 2025	50.57	51.03	51.03	51.53	50.07	471,900
December 19, 2025	47.69	49.03	49.03	49.42	47.64	787,948
December 18, 2025	47.26	47.68	47.68	48.33	46.75	436,226
December 17, 2025	47.92	47.39	47.39	47.92	46.4	549,300
December 16, 2025	47.44	47.34	47.34	48.14	46.9	608,617
December 15, 2025	48.1	47.25	47.25	48.19	46.5	752,100
December 12, 2025	49.59	47.69	47.69	49.61	46.87	564,222
December 11, 2025	46.03	48.29	48.29	49.12	46.03	473,638
December 10, 2025	45.03	46.35	46.35	46.79	44.76	676,900
December 09, 2025	42.57	44.86	44.86	45.29	42.57	387,512
December 08, 2025	42.85	42.8	42.8	43.5	42.7	455,044
December 05, 2025	44	43.01	43.01	44.43	42.69	457,600
December 04, 2025	42.73	43.7	43.7	43.91	42.5	176,959
December 03, 2025	43.28	42.91	42.91	44.02	42.82	277,733
December 02, 2025	43.7	43.01	43.01	43.77	41.99	440,023
December 01, 2025	44.47	43.79	43.79	44.47	43.61	292,800
November 28, 2025	43.87	43.92	43.92	43.94	43.02	180,000
November 27, 2025	43.03	43.19	43.19	43.31	42.88	53,645
November 26, 2025	41.68	43.11	43.11	43.32	41.6	345,300
November 25, 2025	40.21	40.99	40.99	41.75	40.2	522,807
November 24, 2025	38.56	40.55	40.55	40.61	38.26	543,004

Eldorado Gold Corporation (ELD.TO) TSX