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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eldorado Gold Corporation (ELD.TO) TSX