Canada markets closed

Eldorado Gold Corporation (ELD.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
16.20-0.46 (-2.76%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202016.3716.5216.0016.2016.20950,500
Aug. 06, 202017.2017.2416.4716.6616.661,374,500
Aug. 05, 202017.1817.4616.8316.8916.891,654,400
Aug. 04, 202016.4016.9816.3416.8616.862,237,500
Jul. 31, 202016.6517.0616.4216.8316.831,876,600
Jul. 30, 202015.8516.1415.6016.0716.07921,800
Jul. 29, 202016.4416.4715.8016.2316.23913,500
Jul. 28, 202016.2016.6616.0516.4016.401,219,200
Jul. 27, 202016.7516.8816.1116.4916.491,011,500
Jul. 24, 202015.6716.1415.5616.0816.081,020,800
Jul. 23, 202015.9216.0615.2215.4415.44863,600
Jul. 22, 202016.0816.2715.7915.9615.96840,600
Jul. 21, 202016.1616.2015.6715.9715.971,321,900
Jul. 20, 202015.4515.9315.4415.8315.83800,200
Jul. 17, 202015.1815.4214.9115.2815.28761,500
Jul. 16, 202015.0015.2614.7114.8514.85629,400
Jul. 15, 202015.1415.2314.8015.1615.16665,200
Jul. 14, 202014.6715.3114.5215.2315.231,169,700
Jul. 13, 202015.4015.6714.6314.6714.671,185,000
Jul. 10, 202014.8815.3014.6715.1315.131,866,100
Jul. 09, 202014.8814.9314.3114.4714.471,203,700
Jul. 08, 202014.4314.8714.4014.7014.701,371,600
Jul. 07, 202013.3114.2513.3114.1314.131,335,300
Jul. 06, 202013.2113.6413.1413.3713.371,013,500
Jul. 03, 202013.0513.2012.9613.0113.01180,500
Jul. 02, 202012.8613.4512.7713.0713.071,106,500
Jun. 30, 202013.0213.3612.8813.0913.091,434,800
Jun. 29, 202012.6613.0812.6113.0813.08899,400
Jun. 26, 202012.4412.7312.1312.6812.681,138,700
Jun. 25, 202012.2712.5512.1312.5512.55550,100
Jun. 24, 202012.4012.6612.0712.3112.31894,700
Jun. 23, 202012.5912.7512.4212.6312.63758,200
Jun. 22, 202011.9912.4511.9612.3812.381,041,100
Jun. 19, 202011.2411.7611.1311.7111.711,376,500
Jun. 18, 202011.2411.3711.0611.1011.10447,100
Jun. 17, 202011.2811.4711.2111.3011.30554,400
Jun. 16, 202011.6811.6811.2211.2611.26866,900
Jun. 15, 202011.0211.5710.7311.5611.56830,000
Jun. 12, 202011.4511.7111.1211.3211.321,013,700
Jun. 11, 202011.9312.0011.0511.2311.231,528,600
Jun. 10, 202011.7811.8911.0211.8611.861,361,400
Jun. 09, 202011.6611.8811.4211.6411.641,032,400
Jun. 08, 202011.3411.4711.1111.3711.37950,600
Jun. 05, 202010.7211.2410.4311.2211.221,023,300
Jun. 04, 202010.9911.3210.9311.1911.19778,500
Jun. 03, 202010.9211.2210.7210.8310.83881,300
Jun. 02, 202011.6711.6811.0711.2111.21835,300
Jun. 01, 202011.6011.7111.5011.6611.66549,500
May 29, 202011.8311.8911.5111.5911.591,641,100
May 28, 202012.0612.1811.4711.5911.59684,600
May 27, 202011.3411.8511.1811.8011.801,173,200
May 26, 202012.4512.4511.6911.7611.761,141,800
May 25, 202012.4512.6612.3512.5812.58197,700
May 22, 202012.7913.0412.5012.5812.58740,600
May 21, 202012.8612.9212.3712.6012.60892,800
May 20, 202013.4913.5012.9513.0613.061,014,100
May 19, 202012.8913.3712.6613.2613.261,216,100
May 15, 202012.8613.2112.6913.1813.181,220,600
May 14, 202012.1612.6411.9712.5112.511,250,800
May 13, 202012.8012.8011.9212.3312.331,102,000
May 12, 202012.4413.0612.4412.5312.53942,800
May 11, 202012.8212.9012.2912.5212.521,128,300
May 08, 202013.3513.4312.8412.8712.871,136,400
May 07, 202013.2113.6112.9113.4613.461,450,900
May 06, 202013.1713.2412.8313.0613.061,138,800
May 05, 202013.3413.5413.0613.4313.431,233,400
May 04, 202013.3113.7113.2113.5013.501,140,900
May 01, 202011.5013.4811.5013.0813.082,077,400
Apr. 30, 202013.2213.6212.9113.2713.271,354,700
Apr. 29, 202013.1413.5712.7713.5413.541,384,200
Apr. 28, 202013.4413.6713.0213.4013.401,188,200
Apr. 27, 202013.8013.8913.2213.6913.691,044,000
Apr. 24, 202013.9314.0013.2813.7713.771,465,500
Apr. 23, 202013.2814.2913.1613.5613.562,266,200
Apr. 22, 202012.6613.1612.6413.1313.131,427,500
Apr. 21, 202011.8512.4111.7812.2312.231,200,400
Apr. 20, 202011.7912.6211.7612.2912.291,686,900
Apr. 17, 202011.7512.0711.5011.7311.731,480,800
Apr. 16, 202012.0012.4211.7712.0512.051,238,200
Apr. 15, 202011.6512.2511.4111.8511.851,306,900
Apr. 14, 202012.7813.2011.6211.9611.962,025,700
Apr. 13, 202010.9712.2710.4912.1112.111,763,900
Apr. 09, 202010.0210.8910.0210.8110.812,015,300
Apr. 08, 20209.739.999.539.729.72736,500
Apr. 07, 20209.8810.189.469.619.611,193,300
Apr. 06, 20209.6810.059.369.899.891,490,100
Apr. 03, 20209.429.669.159.179.17807,500
Apr. 02, 20209.269.779.169.429.421,176,000
Apr. 01, 20208.739.288.559.049.041,096,600
Mar. 31, 20208.759.448.678.758.751,338,800
Mar. 30, 20209.309.798.588.808.801,132,100
Mar. 27, 20209.519.889.059.299.291,373,400
Mar. 26, 202010.4910.849.609.849.841,541,700
Mar. 25, 20209.4010.478.9610.1910.192,249,900
Mar. 24, 20209.339.498.719.229.222,507,900
Mar. 23, 20207.928.627.368.218.212,128,100
Mar. 20, 20208.438.517.467.517.512,077,200
Mar. 19, 20207.829.346.978.018.012,190,900
Mar. 18, 20208.679.777.627.747.742,246,200
Mar. 17, 20208.249.998.219.499.493,123,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...