Eldorado Gold Corporation ELD
TSX · Kanada · Enerji Dışı Mineraller
CAD 53,35-1,45 (-%2,65)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 53,56 | -%2,26 | CAD 54,78 | CAD 54,78 | CAD 53,32 | 651,91K |
| 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 |