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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	27.17	27.21	27.21	27.34	26.87	421,800
July 08, 2025	28.49	27.15	27.15	28.52	26.91	467,535
July 07, 2025	27.89	28.49	28.49	28.52	27.54	211,839
July 04, 2025	28.37	28.35	28.35	28.45	28.25	38,542
July 03, 2025	27.68	28.31	28.31	28.33	27.68	205,012
July 02, 2025	28.22	28.12	28.12	28.22	27.71	376,516
June 30, 2025	27.34	27.72	27.72	27.77	27.22	344,425
June 27, 2025	27.6	27.25	27.25	27.6	26.74	654,800
June 26, 2025	28.01	28.08	28.08	28.12	27.74	282,100
June 25, 2025	27.91	28.1	28.1	28.45	27.82	293,820
June 24, 2025	27.99	27.95	27.95	28.18	27.22	541,915
June 23, 2025	28.68	28.84	28.84	29.37	28.6	235,200
June 20, 2025	28.41	28.59	28.59	28.96	28.25	731,507
June 19, 2025	28.66	28.65	28.65	28.87	28.59	72,300
June 18, 2025	28.9	28.67	28.67	29.09	28.47	460,127
June 17, 2025	29.05	28.89	28.89	29.14	28.65	196,239
June 16, 2025	28.79	28.88	28.88	29.2	28.39	267,803
June 13, 2025	29.34	29.16	29.16	29.34	28.94	412,000
June 12, 2025	29.17	28.89	28.89	29.35	28.85	257,433
June 11, 2025	28.56	28.73	28.73	28.73	28.28	193,834
June 10, 2025	29.15	28.44	28.44	29.17	28.25	291,000
June 09, 2025	29.04	29.1	29.1	29.22	28.49	368,694
June 06, 2025	29.33	28.95	28.95	29.33	28.55	306,066
June 05, 2025	29.04	29.39	29.39	29.69	28.9	414,200
June 04, 2025	28.8	28.66	28.66	28.98	28.55	238,800
June 03, 2025	28.53	28.73	28.73	28.77	28.25	311,203
June 02, 2025	28.14	28.77	28.77	29.78	28.08	553,603
May 30, 2025	27.38	27.69	27.69	27.83	27.11	2.21M
May 29, 2025	27.77	27.61	27.61	27.91	27.53	234,700

Eldorado Gold Corporation (ELD.TO) TSX