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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	31.17	31.17	31.17	31.38	30.99	210,400
August 12, 2025	30.9	30.97	30.97	31.04	30.59	213,800
August 11, 2025	30.14	30.84	30.84	31.1	29.7	240,700
August 08, 2025	32.13	31.09	31.09	32.13	30.79	497,435
August 07, 2025	32.3	31.74	31.74	32.4	31.69	575,629
August 06, 2025	31.66	32	32	32.14	31.45	398,000
August 05, 2025	29.52	31.68	31.68	31.86	29.51	589,200
August 01, 2025	29.15	29	29	30.03	28.55	465,534
July 31, 2025	28.4	28.39	28.39	28.79	28.26	339,500
July 30, 2025	28.82	28.33	28.33	29.32	28.22	314,000
July 29, 2025	28.22	28.92	28.92	28.94	28.17	228,500
July 28, 2025	28.22	28.08	28.08	28.23	27.68	263,900
July 25, 2025	27.88	28.38	28.38	28.39	27.64	247,914
July 24, 2025	28	27.93	27.93	28.37	27.53	230,700
July 23, 2025	28.28	28.44	28.44	28.71	28.22	269,516
July 22, 2025	28.36	28.52	28.52	28.58	28.14	343,030
July 21, 2025	27.75	27.94	27.94	28.48	27.67	413,448
July 18, 2025	27.77	27.09	27.09	27.77	27.02	267,093
July 17, 2025	27.49	27.67	27.67	27.83	27.1	195,700
July 16, 2025	28.04	27.82	27.82	28.09	27.41	313,200
July 15, 2025	28.25	27.95	27.95	28.28	27.52	318,100
July 14, 2025	28.04	28.08	28.08	28.45	27.97	482,104
July 11, 2025	27.58	28.01	28.01	28.11	27.43	316,307
July 10, 2025	27.49	27.25	27.25	27.72	27.12	231,400

Eldorado Gold Corporation (ELD.TO) TSX