Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Eldorado Gold Corporation (ELD)
Eldorado Gold Corporation (ELD) Historical

ELD Eldorado Gold Corporation

21.58

0.77 (3.70%)

Last Updated: 11:17:15

Delayed by 15 minutes

ELD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	20.81	0.40	1.96%	20.35	20.92	20.13	329,766
May 15 2024	20.41	0.16	0.79%	20.43	20.55	20.09	409,496
May 14 2024	20.25	-0.36	-1.75%	20.71	20.80	20.00	236,105
May 13 2024	20.61	-0.32	-1.53%	20.83	21.04	20.53	188,768
May 10 2024	20.93	0.29	1.41%	20.94	21.23	20.83	259,868
May 09 2024	20.64	-0.10	-0.48%	20.77	20.99	20.42	292,457
May 08 2024	20.74	0.22	1.07%	20.32	20.85	20.25	255,931
May 07 2024	20.52	0.36	1.79%	20.19	20.56	20.18	225,952
May 06 2024	20.16	0.57	2.91%	20.00	20.24	19.97	266,638
May 03 2024	19.59	-0.44	-2.20%	20.02	20.11	19.42	247,426
May 02 2024	20.03	0.19	0.96%	19.61	20.26	19.39	322,052
May 01 2024	19.84	0.22	1.12%	19.74	20.28	19.65	355,363
Apr 30 2024	19.62	-1.19	-5.72%	20.16	20.42	19.62	464,227
Apr 29 2024	20.81	0.04	0.19%	20.72	21.35	20.51	333,469
Apr 26 2024	20.77	0.57	2.82%	20.94	21.97	20.49	594,947
Apr 25 2024	20.20	0.55	2.80%	19.68	20.29	19.54	232,782
Apr 24 2024	19.65	-0.07	-0.35%	19.56	19.81	19.56	178,275
Apr 23 2024	19.72	0.13	0.66%	19.38	19.78	19.30	267,533
Apr 22 2024	19.59	-1.09	-5.27%	19.84	20.18	19.50	375,071
Apr 19 2024	20.68	0.16	0.78%	20.42	20.79	20.41	328,916
Apr 18 2024	20.52	-0.08	-0.39%	20.75	20.97	20.39	248,657
Apr 17 2024	20.60	-0.22	-1.06%	20.88	21.27	20.49	377,308
Apr 16 2024	20.82	0.00	0.00%	20.55	21.01	20.32	410,550
Apr 15 2024	20.82	-0.03	-0.14%	21.06	21.06	20.39	457,127
Apr 12 2024	20.85	-0.48	-2.25%	21.76	22.01	20.55	547,224
Apr 11 2024	21.33	0.41	1.96%	21.04	21.39	20.71	352,081
Apr 10 2024	20.92	-0.33	-1.55%	20.70	21.22	20.35	344,031
Apr 09 2024	21.25	0.75	3.66%	20.85	21.34	20.79	477,570
Apr 08 2024	20.50	-0.03	-0.15%	20.71	20.86	20.35	438,384
Apr 05 2024	20.53	0.55	2.75%	20.01	20.60	19.90	458,658
Apr 04 2024	19.98	-0.34	-1.67%	20.06	20.28	19.92	356,771
Apr 03 2024	20.32	0.26	1.30%	20.03	20.50	20.03	323,104
Apr 02 2024	20.06	0.54	2.77%	19.70	20.22	19.70	767,761
Apr 01 2024	19.52	0.48	2.52%	19.66	19.79	19.26	487,334
Mar 28 2024	19.04	0.07	0.37%	19.12	19.20	18.82	424,813
Mar 27 2024	18.97	0.53	2.87%	18.58	19.06	18.51	341,997
Mar 26 2024	18.44	0.13	0.71%	18.62	18.62	18.23	239,233
Mar 25 2024	18.31	0.07	0.38%	18.40	18.93	18.25	337,495
Mar 22 2024	18.24	0.24	1.33%	17.83	18.30	17.82	366,592
Mar 21 2024	18.00	-0.01	-0.06%	18.21	18.41	17.90	515,267
Mar 20 2024	18.01	0.41	2.33%	17.58	18.32	17.52	492,801
Mar 19 2024	17.60	-0.08	-0.45%	17.59	17.78	17.34	350,605
Mar 18 2024	17.68	0.07	0.40%	17.53	17.80	17.43	321,291
Mar 15 2024	17.61	0.34	1.97%	17.27	17.69	17.17	680,441
Mar 14 2024	17.27	0.28	1.65%	16.79	17.42	16.71	353,337
Mar 13 2024	16.99	0.27	1.61%	16.77	17.18	16.75	249,559
Mar 12 2024	16.72	0.12	0.72%	16.31	16.76	16.18	324,744
Mar 11 2024	16.60	0.13	0.79%	16.31	16.77	16.31	356,032
Mar 08 2024	16.47	-0.06	-0.36%	16.60	16.73	16.39	740,105
Mar 07 2024	16.53	0.09	0.55%	16.61	16.68	16.22	361,300
Mar 06 2024	16.44	0.39	2.43%	16.19	16.69	16.19	469,468
Mar 05 2024	16.05	0.64	4.15%	15.65	16.09	15.33	859,573
Mar 04 2024	15.41	0.74	5.04%	14.89	15.43	14.83	517,284
Mar 01 2024	14.67	0.56	3.97%	14.28	14.74	14.08	619,541
Feb 29 2024	14.11	0.33	2.39%	14.04	14.30	13.90	715,254
Feb 28 2024	13.78	-0.21	-1.50%	13.92	14.07	13.63	571,909
Feb 27 2024	13.99	-0.53	-3.65%	14.46	14.69	13.97	510,806
Feb 26 2024	14.52	0.23	1.61%	13.98	14.57	13.86	439,641
Feb 23 2024	14.29	-0.93	-6.11%	15.00	15.00	13.10	1,606,332
Feb 22 2024	15.22	-0.12	-0.78%	15.23	15.29	14.98	412,484
Feb 21 2024	15.34	0.07	0.46%	15.19	15.40	14.97	434,946
Feb 20 2024	15.27	0.50	3.39%	14.92	15.31	14.79	416,396

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions