ELD.TO - Eldorado Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201910.0810.4310.0510.2210.221,476,718
Jul 19, 201910.1510.279.8810.0510.051,736,200
Jul 18, 20199.9410.269.7010.1810.182,084,600
Jul 17, 20199.509.929.459.909.901,415,900
Jul 16, 20199.079.568.989.469.461,301,000
Jul 15, 20199.209.299.019.119.111,087,700
Jul 12, 20198.829.168.809.129.12967,100
Jul 11, 20198.959.048.668.838.831,494,900
Jul 10, 20198.778.968.588.958.951,657,300
Jul 09, 20198.158.728.088.608.601,342,700
Jul 08, 20198.328.407.908.148.141,317,100
Jul 05, 20197.978.267.858.208.201,415,300
Jul 04, 20198.088.258.088.208.20310,000
Jul 03, 20198.308.378.038.098.091,072,200
Jul 02, 20197.708.277.698.198.191,849,800
Jun 28, 20197.567.627.437.617.611,411,500
Jun 27, 20197.427.557.407.517.511,270,900
Jun 26, 20197.007.656.957.487.481,944,200
Jun 25, 20197.297.416.977.207.202,405,900
Jun 24, 20197.227.346.957.227.221,757,800
Jun 21, 20196.807.166.517.107.102,282,700
Jun 20, 20196.236.866.166.726.722,408,100
Jun 19, 20195.976.055.816.006.00887,900
Jun 18, 20195.906.075.836.016.011,177,800
Jun 17, 20195.695.795.625.775.77486,800
Jun 14, 20195.815.975.685.715.711,154,900
Jun 13, 20195.775.775.615.765.76650,200
Jun 12, 20195.715.855.615.755.75614,000
Jun 11, 20195.515.735.465.695.69848,200
Jun 10, 20195.605.625.505.555.55636,900
Jun 07, 20195.785.975.645.725.721,073,300
Jun 06, 20195.735.915.625.725.72788,100
Jun 05, 20195.825.965.555.685.681,238,300
Jun 04, 20195.485.685.415.675.671,357,400
Jun 03, 20195.145.695.145.635.631,779,900
May 31, 20195.065.144.895.035.031,006,800
May 30, 20194.704.934.644.924.92948,000
May 29, 20194.884.954.714.764.76963,800
May 28, 20194.685.124.614.904.902,204,000
May 27, 20194.244.784.244.684.681,505,700
May 24, 20194.314.334.104.174.17951,200
May 23, 20194.644.684.304.324.321,435,500
May 22, 20194.604.714.554.634.63870,200
May 21, 20194.634.684.534.624.62533,000
May 17, 20194.884.894.744.804.80612,600
May 16, 20195.105.114.784.884.881,154,300
May 15, 20194.915.224.915.115.11943,400
May 14, 20194.984.994.804.874.87569,000
May 13, 20194.755.004.754.954.951,226,500
May 10, 20194.794.884.674.694.69761,300
May 09, 20194.704.784.654.764.761,078,100
May 08, 20194.774.814.584.704.70794,700
May 07, 20194.804.854.704.704.701,535,500
May 06, 20194.614.974.594.844.841,008,000
May 03, 20195.255.384.554.574.573,832,700
May 02, 20195.435.565.295.565.56753,900
May 01, 20195.545.665.455.545.54899,100
Apr 30, 20195.595.715.565.585.58645,800
Apr 29, 20195.765.765.585.625.62470,500
Apr 26, 20195.625.875.615.805.80749,300
Apr 25, 20195.615.705.525.555.55558,900
Apr 24, 20195.585.695.495.605.60505,600
Apr 23, 20195.505.605.415.565.56781,500
Apr 22, 20195.735.735.525.545.54474,600
Apr 18, 20195.815.965.665.725.72619,800
Apr 17, 20195.725.805.665.775.77471,400
Apr 16, 20195.865.875.675.725.72814,200
Apr 15, 20195.966.065.855.995.99567,000
Apr 12, 20196.106.156.006.026.02491,700
Apr 11, 20196.166.206.056.106.10636,700
Apr 10, 20196.316.416.206.236.23665,300
Apr 09, 20196.236.356.196.316.31597,000
Apr 08, 20196.196.296.096.196.19452,700
Apr 05, 20196.216.226.096.116.11411,800
Apr 04, 20196.046.265.976.216.21835,500
Apr 03, 20195.946.165.846.126.121,235,600
Apr 02, 20195.896.045.825.935.93671,700
Apr 01, 20196.206.275.785.875.871,040,500
Mar 29, 20196.346.456.176.176.17572,200
Mar 28, 20196.496.506.266.306.30860,900
Mar 27, 20196.726.826.616.616.611,096,000
Mar 26, 20196.556.836.456.746.74978,200
Mar 25, 20196.256.656.226.576.57921,600
Mar 22, 20196.116.276.066.226.22822,400
Mar 21, 20196.286.326.036.096.091,081,200
Mar 20, 20196.036.295.906.276.271,039,300
Mar 19, 20195.936.105.866.026.02804,900
Mar 18, 20196.026.035.855.865.86672,300
Mar 15, 20196.096.145.855.995.991,265,100
Mar 14, 20196.206.216.016.056.05976,700
Mar 13, 20196.406.506.216.356.35986,000
Mar 12, 20195.996.395.966.316.311,509,800
Mar 11, 20195.995.995.785.935.93815,900
Mar 08, 20195.886.005.725.975.971,404,800
Mar 07, 20195.605.815.565.815.81877,300
Mar 06, 20195.685.755.605.635.63609,300
Mar 05, 20195.635.715.565.695.69605,800
Mar 04, 20195.545.685.465.655.65615,600
Mar 01, 20195.605.915.585.595.591,117,200
Feb 28, 20195.585.735.535.715.71985,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...