ELD.TO - Eldorado Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 20199.529.619.399.579.57910,000
Dec. 10, 20199.689.729.429.499.49551,500
Dec. 09, 20199.759.999.599.619.61655,300
Dec. 06, 20199.609.809.359.679.671,094,200
Dec. 05, 201910.0210.149.529.719.712,755,500
Dec. 04, 201910.8310.9010.3610.4610.46939,900
Dec. 03, 201910.6510.9910.6510.8810.881,265,600
Dec. 02, 201910.3410.5010.1610.4910.491,726,200
Nov. 29, 201910.1410.4610.1310.4010.40646,100
Nov. 28, 201910.0510.2510.0510.2510.25358,500
Nov. 27, 201910.0910.189.8710.0510.05847,800
Nov. 26, 201910.0910.249.9810.2210.22551,600
Nov. 25, 201910.0010.4010.0010.0610.06730,700
Nov. 22, 201910.1910.269.8510.0910.09680,100
Nov. 21, 201910.5610.6010.0410.0810.08971,700
Nov. 20, 201910.3010.6610.2610.6010.601,009,700
Nov. 19, 201910.2410.4510.1510.2810.281,179,400
Nov. 18, 201910.1410.3210.0710.2510.25601,900
Nov. 15, 201910.3710.4010.0710.1210.12766,200
Nov. 14, 201910.4910.6110.2210.4710.47655,200
Nov. 13, 201910.2110.6410.2110.4310.43839,200
Nov. 12, 201910.0310.209.9610.1010.10732,300
Nov. 11, 201910.1510.199.9110.1010.10527,900
Nov. 08, 20199.8910.559.8910.1710.171,228,000
Nov. 07, 201911.6211.669.9310.0510.052,361,900
Nov. 06, 201911.8111.8911.5111.7611.761,201,900
Nov. 05, 201911.4611.8411.3911.7711.771,272,200
Nov. 04, 201911.8012.0511.6911.7811.781,102,000
Nov. 01, 201911.0911.8310.7211.8311.831,651,800
Oct. 31, 201910.9611.3310.8211.0911.091,112,000
Oct. 30, 201910.3610.8010.3610.7810.78951,700
Oct. 29, 201910.1410.559.9410.3710.371,050,400
Oct. 28, 201910.4410.4910.1610.3010.30583,100
Oct. 25, 201910.7710.9210.4810.6410.64833,000
Oct. 24, 201910.3210.7110.3110.6110.61683,300
Oct. 23, 201910.1910.5110.1910.3010.30718,900
Oct. 22, 201910.0710.199.8210.0710.07431,400
Oct. 21, 201910.5210.6610.0410.0710.07749,600
Oct. 18, 201910.3610.4910.0510.3510.35791,100
Oct. 17, 20199.5510.349.5510.3310.33921,600
Oct. 16, 20199.599.789.489.749.74726,600
Oct. 15, 20199.629.749.409.539.53910,100
Oct. 11, 201910.2210.229.739.759.751,364,400
Oct. 10, 201910.3310.549.9910.4110.41829,200
Oct. 09, 201910.6110.6210.2910.3910.39484,000
Oct. 08, 201910.5810.6110.3610.5910.59644,400
Oct. 07, 201910.3510.5510.2510.3910.39456,500
Oct. 04, 201910.3010.5510.1710.4810.48601,100
Oct. 03, 201910.3310.6710.3010.3910.39738,600
Oct. 02, 201910.3810.6210.2610.3910.391,250,900
Oct. 01, 201910.2010.5110.0310.1810.181,178,000
Sep. 30, 201910.0310.379.9310.2610.261,669,700
Sep. 27, 20199.9610.659.3510.4210.422,467,500
Sep. 26, 201910.9211.0010.4010.4310.431,386,800
Sep. 25, 201911.8011.8010.7510.8910.891,534,900
Sep. 24, 201911.6111.9611.3811.8511.851,546,800
Sep. 23, 201911.2411.8111.1811.7211.721,297,200
Sep. 20, 201910.9011.2610.9011.1511.152,145,000
Sep. 19, 201910.8411.1010.8311.0111.011,073,500
Sep. 18, 201911.0511.2110.5310.7810.781,944,000
Sep. 17, 201911.3111.3811.0111.1111.111,126,000
Sep. 16, 201911.2511.4010.6411.2211.221,653,800
Sep. 13, 201911.4311.6710.9311.0111.011,706,600
Sep. 12, 201911.8612.3611.4211.4311.432,801,900
Sep. 11, 201911.0111.6111.0011.3011.301,299,000
Sep. 10, 201911.2211.5510.9711.0011.001,560,500
Sep. 09, 201912.2812.2810.9211.3411.342,377,400
Sep. 06, 201912.8213.1712.0412.1412.142,060,700
Sep. 05, 201912.9013.0912.6812.8612.861,921,900
Sep. 04, 201912.3113.3412.3013.2013.202,069,600
Sep. 03, 201912.6812.6812.2112.3612.361,519,800
Aug. 30, 201912.1312.4912.0612.2412.241,076,200
Aug. 29, 201912.7312.7312.0412.2312.231,478,400
Aug. 28, 201912.7712.8012.2512.6912.691,519,200
Aug. 27, 201912.2112.8512.1312.6412.641,510,100
Aug. 26, 201912.4912.6212.0412.2012.201,324,900
Aug. 23, 201911.4712.4211.4712.1912.192,596,100
Aug. 22, 201911.5211.6411.3111.4011.40794,800
Aug. 21, 201911.5711.7311.4811.6011.60818,700
Aug. 20, 201911.5111.7411.4111.6811.681,021,500
Aug. 19, 201911.1211.6610.9411.4111.411,248,300
Aug. 16, 201911.5211.8211.3211.4611.461,483,300
Aug. 15, 201911.4611.7911.1811.6711.671,598,100
Aug. 14, 201910.9511.8310.9111.3711.372,221,700
Aug. 13, 201911.1911.1910.2610.6910.692,230,700
Aug. 12, 201910.9311.1710.8010.9310.931,112,000
Aug. 09, 201910.9411.2010.7810.8610.861,499,400
Aug. 08, 201910.1611.159.9110.9810.982,266,700
Aug. 07, 201911.8511.8910.1510.4310.434,326,000
Aug. 06, 201911.3711.8911.2111.3511.352,812,000
Aug. 02, 201910.8311.0510.5710.7510.751,652,700
Aug. 01, 20199.8311.009.7210.9210.922,555,700
Jul. 31, 201910.6010.6910.0710.1210.121,800,200
Jul. 30, 201910.5010.7910.4210.6210.621,373,800
Jul. 29, 201910.4010.4610.1310.4410.441,016,800
Jul. 26, 201910.2410.4810.2310.3510.351,018,200
Jul. 25, 201910.2010.2510.0110.1610.161,209,800
Jul. 24, 20199.9610.359.8810.2310.231,905,300
Jul. 23, 201910.2110.249.549.859.851,862,900
Jul. 22, 201910.0810.4310.0510.2210.221,476,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...