Eldorado Gold Corporation ELD
TSX · Canada · Non-Energy Minerals
CAD 53.48-1.32 (-2.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 53.48 | -2.41% | CAD 54.78 | CAD 54.78 | CAD 53.19 | 899.83K |
| 2026-09-30 | CAD 54.80 | -0.80% | CAD 55.67 | CAD 55.91 | CAD 54.00 | 1.21M |
| 2026-09-29 | CAD 55.24 | -1.07% | CAD 56.36 | CAD 56.36 | CAD 54.62 | 883.40K |
| 2026-09-28 | CAD 55.84 | -5.90% | CAD 55.90 | CAD 56.94 | CAD 55.07 | 1.29M |
| 2026-09-25 | CAD 59.34 | -0.34% | CAD 59.61 | CAD 59.61 | CAD 58.20 | 441.10K |
| 2026-09-24 | CAD 59.54 | -1.57% | CAD 59.64 | CAD 59.73 | CAD 58.18 | 536.50K |
| 2026-09-23 | CAD 60.49 | -4.23% | CAD 61.47 | CAD 61.57 | CAD 59.92 | 664.60K |
| 2026-09-22 | CAD 63.16 | +6.26% | CAD 61.61 | CAD 63.69 | CAD 61.33 | 714.30K |
| 2026-09-21 | CAD 59.44 | -1.44% | CAD 60.90 | CAD 61.00 | CAD 58.98 | 803.30K |
| 2026-09-18 | CAD 60.31 | +1.79% | CAD 59.76 | CAD 61.00 | CAD 59.19 | 1.65M |
| 2026-09-17 | CAD 59.25 | +4.44% | CAD 58.80 | CAD 59.77 | CAD 57.48 | 736.20K |
| 2026-09-16 | CAD 56.73 | +1.39% | CAD 57.16 | CAD 58.60 | CAD 55.64 | 934.00K |
| 2026-09-15 | CAD 55.95 | -2.17% | CAD 57.64 | CAD 58.07 | CAD 55.27 | 1.08M |
| 2026-09-14 | CAD 57.19 | -5.66% | CAD 58.36 | CAD 58.36 | CAD 56.39 | 879.40K |
| 2026-09-11 | CAD 60.62 | +2.42% | CAD 60.75 | CAD 61.62 | CAD 59.95 | 456.80K |
| 2026-09-10 | CAD 59.19 | -3.74% | CAD 59.30 | CAD 60.39 | CAD 58.72 | 503.00K |
| 2026-09-09 | CAD 61.49 | +1.62% | CAD 62.03 | CAD 63.00 | CAD 61.20 | 423.30K |
| 2026-09-08 | CAD 60.51 | +1.61% | CAD 59.35 | CAD 61.15 | CAD 59.35 | 518.30K |
| 2026-09-04 | CAD 59.55 | -1.47% | CAD 59.03 | CAD 60.04 | CAD 58.72 | 768.10K |
| 2026-09-03 | CAD 60.44 | +1.31% | CAD 61.65 | CAD 61.83 | CAD 59.71 | 658.40K |
| 2026-09-02 | CAD 59.66 | +0.25% | CAD 60.82 | CAD 62.06 | CAD 59.32 | 1.26M |
| 2026-09-01 | CAD 59.51 | -4.14% | CAD 59.72 | CAD 60.79 | CAD 58.63 | 1.50M |
| 2026-08-31 | CAD 62.08 | -1.73% | CAD 63.10 | CAD 63.35 | CAD 61.18 | 1.77M |
| 2026-08-28 | CAD 63.17 | -5.06% | CAD 66.68 | CAD 66.75 | CAD 62.69 | 792.90K |
| 2026-08-27 | CAD 66.54 | +2.07% | CAD 64.90 | CAD 67.00 | CAD 64.90 | 1.48M |
| 2026-08-26 | CAD 65.19 | -1.97% | CAD 65.33 | CAD 66.31 | CAD 64.90 | 1.10M |
| 2026-08-25 | CAD 66.50 | +3.50% | CAD 62.57 | CAD 66.93 | CAD 62.57 | 903.00K |
| 2026-08-24 | CAD 64.25 | +2.03% | CAD 63.65 | CAD 64.73 | CAD 62.69 | 745.80K |
| 2026-08-21 | CAD 62.97 | +6.93% | CAD 60.54 | CAD 63.13 | CAD 60.54 | 1.14M |
| 2026-08-20 | CAD 58.89 | +2.22% | CAD 56.68 | CAD 59.00 | CAD 56.66 | 668.00K |
| 2026-08-19 | CAD 57.61 | +7.16% | CAD 56.60 | CAD 58.41 | CAD 56.20 | 1.05M |
| 2026-08-18 | CAD 53.76 | -3.83% | CAD 55.00 | CAD 55.15 | CAD 53.54 | 600.00K |
| 2026-08-17 | CAD 55.90 | +1.47% | CAD 55.61 | CAD 57.74 | CAD 55.55 | 853.60K |
| 2026-08-14 | CAD 55.09 | +2.86% | CAD 54.24 | CAD 55.75 | CAD 53.93 | 536.20K |
| 2026-08-13 | CAD 53.56 | -3.13% | CAD 53.94 | CAD 54.80 | CAD 53.28 | 719.80K |
| 2026-08-12 | CAD 55.29 | +1.56% | CAD 55.79 | CAD 56.25 | CAD 55.04 | 877.90K |
| 2026-08-11 | CAD 54.44 | -0.18% | CAD 54.11 | CAD 55.20 | CAD 53.84 | 728.90K |
| 2026-08-10 | CAD 54.54 | +3.24% | CAD 53.14 | CAD 55.10 | CAD 52.50 | 1.10M |
| 2026-08-07 | CAD 52.83 | +4.97% | CAD 53.24 | CAD 53.82 | CAD 51.75 | 963.30K |
| 2026-08-06 | CAD 50.33 | -0.28% | CAD 49.57 | CAD 52.01 | CAD 49.37 | 1.15M |
| 2026-08-05 | CAD 50.47 | +12.83% | CAD 47.11 | CAD 51.09 | CAD 47.11 | 987.80K |
| 2026-08-04 | CAD 44.73 | +5.72% | CAD 46.00 | CAD 46.99 | CAD 44.58 | 923.60K |
| 2026-07-31 | CAD 42.31 | -7.80% | CAD 43.25 | CAD 44.52 | CAD 41.73 | 1.06M |
| 2026-07-30 | CAD 45.89 | +2.18% | CAD 45.93 | CAD 46.48 | CAD 44.89 | 560.60K |
| 2026-07-29 | CAD 44.91 | -1.14% | CAD 45.00 | CAD 46.05 | CAD 43.48 | 464.70K |
| 2026-07-28 | CAD 45.43 | -1.11% | CAD 45.25 | CAD 45.48 | CAD 43.66 | 433.30K |
| 2026-07-27 | CAD 45.94 | +2.11% | CAD 45.47 | CAD 46.36 | CAD 44.56 | 312.80K |
| 2026-07-24 | CAD 44.99 | -0.11% | CAD 45.37 | CAD 45.97 | CAD 44.78 | 668.60K |
| 2026-07-23 | CAD 45.04 | -0.27% | CAD 43.64 | CAD 45.08 | CAD 43.62 | 721.90K |
| 2026-07-22 | CAD 45.16 | +5.12% | CAD 43.81 | CAD 46.18 | CAD 43.81 | 786.10K |
| 2026-07-21 | CAD 42.96 | +10.18% | CAD 40.23 | CAD 43.44 | CAD 40.23 | 577.70K |
| 2026-07-20 | CAD 38.99 | -0.43% | CAD 39.02 | CAD 39.45 | CAD 38.44 | 215.00K |
| 2026-07-17 | CAD 39.16 | -0.51% | CAD 38.69 | CAD 39.55 | CAD 38.08 | 356.70K |
| 2026-07-16 | CAD 39.36 | -4.88% | CAD 40.36 | CAD 40.36 | CAD 38.87 | 421.90K |
| 2026-07-15 | CAD 41.38 | -0.14% | CAD 41.35 | CAD 42.06 | CAD 40.31 | 394.20K |
| 2026-07-14 | CAD 41.44 | +0.46% | CAD 42.43 | CAD 42.60 | CAD 41.00 | 295.90K |
| 2026-07-13 | CAD 41.25 | -3.71% | CAD 42.05 | CAD 42.39 | CAD 40.98 | 686.20K |
| 2026-07-10 | CAD 42.84 | -1.20% | CAD 42.85 | CAD 43.48 | CAD 42.58 | 303.80K |
| 2026-07-09 | CAD 43.36 | +3.02% | CAD 42.99 | CAD 43.88 | CAD 42.50 | 546.30K |
| 2026-07-08 | CAD 42.09 | -7.31% | CAD 43.97 | CAD 44.50 | CAD 41.21 | 864.30K |
| 2026-07-07 | CAD 45.41 | -4.44% | CAD 47.36 | CAD 47.52 | CAD 45.19 | 946.40K |
| 2026-07-06 | CAD 47.52 | -2.70% | CAD 48.72 | CAD 49.07 | CAD 46.86 | 925.60K |
| 2026-07-03 | CAD 48.84 | +2.35% | CAD 48.77 | CAD 49.21 | CAD 48.50 | 234.30K |
| 2026-07-02 | CAD 47.72 | +8.11% | CAD 46.25 | CAD 48.85 | CAD 46.25 | 1.53M |
| 2026-06-30 | CAD 44.14 | -0.05% | CAD 44.12 | CAD 44.46 | CAD 43.10 | 519.90K |
| 2026-06-29 | CAD 44.16 | -0.72% | CAD 43.90 | CAD 44.24 | CAD 43.36 | 564.40K |
| 2026-06-26 | CAD 44.48 | +2.94% | CAD 43.63 | CAD 45.70 | CAD 43.52 | 560.00K |
| 2026-06-25 | CAD 43.21 | +2.27% | CAD 43.59 | CAD 43.88 | CAD 42.41 | 714.70K |
| 2026-06-24 | CAD 42.25 | -5.35% | CAD 42.62 | CAD 43.78 | CAD 41.67 | 638.70K |
| 2026-06-23 | CAD 44.64 | -2.58% | CAD 43.94 | CAD 45.23 | CAD 43.94 | 552.80K |
| 2026-06-22 | CAD 45.82 | +2.25% | CAD 44.64 | CAD 45.87 | CAD 44.64 | 433.80K |
| 2026-06-19 | CAD 44.81 | -4.05% | CAD 45.40 | CAD 45.44 | CAD 44.52 | 454.30K |
| 2026-06-18 | CAD 46.70 | -2.95% | CAD 48.14 | CAD 49.50 | CAD 46.18 | 589.40K |
| 2026-06-17 | CAD 48.12 | -0.91% | CAD 48.24 | CAD 51.02 | CAD 48.11 | 1.22M |
| 2026-06-16 | CAD 48.56 | +2.92% | CAD 47.98 | CAD 48.83 | CAD 47.45 | 638.90K |
| 2026-06-15 | CAD 47.18 | +10.05% | CAD 45.77 | CAD 47.30 | CAD 45.76 | 589.80K |
| 2026-06-12 | CAD 42.87 | +2.39% | CAD 42.77 | CAD 43.57 | CAD 41.88 | 730.60K |
| 2026-06-11 | CAD 41.87 | +7.58% | CAD 38.78 | CAD 41.95 | CAD 38.78 | 876.60K |
| 2026-06-10 | CAD 38.92 | -4.44% | CAD 39.22 | CAD 40.42 | CAD 38.78 | 816.50K |
| 2026-06-09 | CAD 40.73 | -2.07% | CAD 41.97 | CAD 41.97 | CAD 39.33 | 769.30K |
| 2026-06-08 | CAD 41.59 | +0.85% | CAD 41.59 | CAD 42.29 | CAD 41.47 | 1.39M |
| 2026-06-05 | CAD 41.24 | -7.20% | CAD 43.46 | CAD 43.46 | CAD 41.15 | 973.00K |
| 2026-06-04 | CAD 44.44 | +1.30% | CAD 44.90 | CAD 45.41 | CAD 44.16 | 427.80K |
| 2026-06-03 | CAD 43.87 | -4.69% | CAD 44.85 | CAD 45.21 | CAD 43.58 | 527.50K |
| 2026-06-02 | CAD 46.03 | -0.35% | CAD 46.34 | CAD 46.85 | CAD 45.00 | 648.80K |
| 2026-06-01 | CAD 46.19 | -0.84% | CAD 45.77 | CAD 46.37 | CAD 44.05 | 701.70K |
| 2026-05-29 | CAD 46.58 | +2.67% | CAD 45.45 | CAD 47.45 | CAD 45.13 | 1.83M |
| 2026-05-28 | CAD 45.37 | +4.13% | CAD 43.14 | CAD 45.99 | CAD 42.83 | 1.18M |
| 2026-05-27 | CAD 43.57 | -2.81% | CAD 43.94 | CAD 44.29 | CAD 43.37 | 719.50K |
| 2026-05-26 | CAD 44.83 | -0.47% | CAD 44.35 | CAD 45.06 | CAD 44.25 | 524.80K |