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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.8	38.22	38.22	38.91	37.79	290,411
November 20, 2025	39.84	37.78	37.78	40.19	37.78	334,616
November 19, 2025	39.52	39.88	39.88	40.41	38.99	312,812
November 18, 2025	39.01	39.06	39.06	39.46	38.35	242,724
November 17, 2025	38.49	38.62	38.62	39.61	38.17	462,821
November 14, 2025	37.42	39.15	39.15	39.34	37.41	507,600
November 13, 2025	40.77	39.56	39.56	40.83	39.32	584,600
November 12, 2025	39.56	40.44	40.44	40.73	39.1	413,500
November 11, 2025	39.45	39.37	39.37	39.6	38.71	227,600
November 10, 2025	39.01	39.37	39.37	39.55	38.48	447,314
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

Eldorado Gold Corporation (ELD.TO) TSX