Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Eldorado Gold Corporation (ELD) Price History

Daily open, high, low, close and volume for Eldorado Gold Corporation (ELD) from 2025-10-16 to 2026-10-16, newest first.

‹ ELD price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 51.09CAD 52.68CAD 50.26CAD 50.85945,400
2026-10-15CAD 49.86CAD 51.44CAD 48.90CAD 51.391,654,600
2026-10-14CAD 50.71CAD 51.15CAD 48.43CAD 48.971,148,200
2026-10-13CAD 53.63CAD 53.78CAD 51.47CAD 52.14703,300
2026-10-09CAD 53.54CAD 54.23CAD 53.19CAD 53.72613,800
2026-10-08CAD 52.03CAD 52.78CAD 51.75CAD 52.43485,900
2026-10-07CAD 53.07CAD 53.10CAD 51.48CAD 52.28543,100
2026-10-06CAD 54.18CAD 55.42CAD 53.67CAD 54.78616,500
2026-10-05CAD 54.51CAD 54.51CAD 52.25CAD 54.01530,000
2026-10-02CAD 54.56CAD 54.86CAD 53.41CAD 54.33440,100
2026-10-01CAD 54.78CAD 54.78CAD 53.19CAD 53.48903,100
2026-09-30CAD 55.67CAD 55.91CAD 54.00CAD 54.801,206,900
2026-09-29CAD 56.36CAD 56.36CAD 54.62CAD 55.24883,400
2026-09-28CAD 55.90CAD 56.94CAD 55.07CAD 55.841,293,000
2026-09-25CAD 59.61CAD 59.61CAD 58.20CAD 59.34441,100
2026-09-24CAD 59.64CAD 59.73CAD 58.18CAD 59.54536,500
2026-09-23CAD 61.47CAD 61.57CAD 59.92CAD 60.49664,600
2026-09-22CAD 61.61CAD 63.69CAD 61.33CAD 63.16714,300
2026-09-21CAD 60.90CAD 61.00CAD 58.98CAD 59.44803,300
2026-09-18CAD 59.76CAD 61.00CAD 59.19CAD 60.311,648,900
2026-09-17CAD 58.80CAD 59.77CAD 57.48CAD 59.25736,200
2026-09-16CAD 57.16CAD 58.60CAD 55.64CAD 56.73934,000
2026-09-15CAD 57.64CAD 58.07CAD 55.27CAD 55.951,077,700
2026-09-14CAD 58.36CAD 58.36CAD 56.39CAD 57.19879,400
2026-09-11CAD 60.75CAD 61.62CAD 59.95CAD 60.62456,800
2026-09-10CAD 59.30CAD 60.39CAD 58.72CAD 59.19503,000
2026-09-09CAD 62.03CAD 63.00CAD 61.20CAD 61.49423,300
2026-09-08CAD 59.35CAD 61.15CAD 59.35CAD 60.51518,300
2026-09-04CAD 59.03CAD 60.04CAD 58.72CAD 59.55768,100
2026-09-03CAD 61.65CAD 61.83CAD 59.71CAD 60.44658,400
2026-09-02CAD 60.82CAD 62.06CAD 59.32CAD 59.661,259,600
2026-09-01CAD 59.72CAD 60.79CAD 58.63CAD 59.511,502,800
2026-08-31CAD 63.10CAD 63.35CAD 61.18CAD 62.081,774,400
2026-08-28CAD 66.68CAD 66.75CAD 62.69CAD 63.17792,900
2026-08-27CAD 64.90CAD 67.00CAD 64.90CAD 66.541,475,200
2026-08-26CAD 65.33CAD 66.31CAD 64.90CAD 65.191,099,600
2026-08-25CAD 62.57CAD 66.93CAD 62.57CAD 66.50903,000
2026-08-24CAD 63.65CAD 64.73CAD 62.69CAD 64.25745,800
2026-08-21CAD 60.54CAD 63.13CAD 60.54CAD 62.971,143,400
2026-08-20CAD 56.68CAD 59.00CAD 56.66CAD 58.89668,000
2026-08-19CAD 56.60CAD 58.41CAD 56.20CAD 57.611,048,500
2026-08-18CAD 55.00CAD 55.15CAD 53.54CAD 53.76600,000
2026-08-17CAD 55.61CAD 57.74CAD 55.55CAD 55.90853,600
2026-08-14CAD 54.24CAD 55.75CAD 53.93CAD 55.09536,200
2026-08-13CAD 53.94CAD 54.80CAD 53.28CAD 53.56719,800
2026-08-12CAD 55.79CAD 56.25CAD 55.04CAD 55.29877,900
2026-08-11CAD 54.11CAD 55.20CAD 53.84CAD 54.44728,900
2026-08-10CAD 53.14CAD 55.10CAD 52.50CAD 54.541,097,000
2026-08-07CAD 53.24CAD 53.82CAD 51.75CAD 52.83963,300
2026-08-06CAD 49.57CAD 52.01CAD 49.37CAD 50.331,148,600
2026-08-05CAD 47.11CAD 51.09CAD 47.11CAD 50.47987,800
2026-08-04CAD 46.00CAD 46.99CAD 44.58CAD 44.73923,600
2026-07-31CAD 43.25CAD 44.52CAD 41.73CAD 42.311,062,700
2026-07-30CAD 45.93CAD 46.48CAD 44.89CAD 45.89560,600
2026-07-29CAD 45.00CAD 46.05CAD 43.48CAD 44.91464,700
2026-07-28CAD 45.25CAD 45.48CAD 43.66CAD 45.43433,300
2026-07-27CAD 45.47CAD 46.36CAD 44.56CAD 45.94312,800
2026-07-24CAD 45.37CAD 45.97CAD 44.78CAD 44.99668,600
2026-07-23CAD 43.64CAD 45.08CAD 43.62CAD 45.04721,900
2026-07-22CAD 43.81CAD 46.18CAD 43.81CAD 45.16786,100
2026-07-21CAD 40.23CAD 43.44CAD 40.23CAD 42.96577,700
2026-07-20CAD 39.02CAD 39.45CAD 38.44CAD 38.99215,000
2026-07-17CAD 38.69CAD 39.55CAD 38.08CAD 39.16356,700
2026-07-16CAD 40.36CAD 40.36CAD 38.87CAD 39.36421,900
2026-07-15CAD 41.35CAD 42.06CAD 40.31CAD 41.38394,200
2026-07-14CAD 42.43CAD 42.60CAD 41.00CAD 41.44295,900
2026-07-13CAD 42.05CAD 42.39CAD 40.98CAD 41.25686,200
2026-07-10CAD 42.85CAD 43.48CAD 42.58CAD 42.84303,800
2026-07-09CAD 42.99CAD 43.88CAD 42.50CAD 43.36546,300
2026-07-08CAD 43.97CAD 44.50CAD 41.21CAD 42.09864,300
2026-07-07CAD 47.36CAD 47.52CAD 45.19CAD 45.41946,400
2026-07-06CAD 48.72CAD 49.07CAD 46.86CAD 47.52925,600
2026-07-03CAD 48.77CAD 49.21CAD 48.50CAD 48.84234,300
2026-07-02CAD 46.25CAD 48.85CAD 46.25CAD 47.721,526,500
2026-06-30CAD 44.12CAD 44.46CAD 43.10CAD 44.14519,900
2026-06-29CAD 43.90CAD 44.24CAD 43.36CAD 44.16564,400
2026-06-26CAD 43.63CAD 45.70CAD 43.52CAD 44.48560,000
2026-06-25CAD 43.59CAD 43.88CAD 42.41CAD 43.21714,700
2026-06-24CAD 42.62CAD 43.78CAD 41.67CAD 42.25638,700
2026-06-23CAD 43.94CAD 45.23CAD 43.94CAD 44.64552,800
2026-06-22CAD 44.64CAD 45.87CAD 44.64CAD 45.82433,800
2026-06-19CAD 45.40CAD 45.44CAD 44.52CAD 44.81454,300
2026-06-18CAD 48.14CAD 49.50CAD 46.18CAD 46.70589,400
2026-06-17CAD 48.24CAD 51.02CAD 48.11CAD 48.121,221,100
2026-06-16CAD 47.98CAD 48.83CAD 47.45CAD 48.56638,900
2026-06-15CAD 45.77CAD 47.30CAD 45.76CAD 47.18589,800
2026-06-12CAD 42.77CAD 43.57CAD 41.88CAD 42.87730,600
2026-06-11CAD 38.78CAD 41.95CAD 38.78CAD 41.87876,600
2026-06-10CAD 39.22CAD 40.42CAD 38.78CAD 38.92816,500
2026-06-09CAD 41.97CAD 41.97CAD 39.33CAD 40.73769,300
2026-06-08CAD 41.59CAD 42.29CAD 41.47CAD 41.591,391,800
2026-06-05CAD 43.46CAD 43.46CAD 41.15CAD 41.24973,000
2026-06-04CAD 44.90CAD 45.41CAD 44.16CAD 44.44427,800
2026-06-03CAD 44.85CAD 45.21CAD 43.58CAD 43.87527,500
2026-06-02CAD 46.34CAD 46.85CAD 45.00CAD 46.03648,800
2026-06-01CAD 45.77CAD 46.37CAD 44.05CAD 46.19701,700
2026-05-29CAD 45.45CAD 47.45CAD 45.13CAD 46.581,831,100
2026-05-28CAD 43.14CAD 45.99CAD 42.83CAD 45.371,176,200
2026-05-27CAD 43.94CAD 44.29CAD 43.37CAD 43.57719,500
2026-05-26CAD 44.35CAD 45.06CAD 44.25CAD 44.83524,800
2026-05-25CAD 44.26CAD 45.05CAD 44.10CAD 45.04136,600
2026-05-22CAD 43.78CAD 43.98CAD 42.80CAD 43.25402,400
2026-05-21CAD 42.96CAD 44.40CAD 42.60CAD 43.68475,700
2026-05-20CAD 42.30CAD 44.14CAD 41.83CAD 43.971,023,100
2026-05-19CAD 42.94CAD 42.94CAD 41.52CAD 41.67505,700
2026-05-15CAD 45.33CAD 45.33CAD 43.42CAD 43.51675,700
2026-05-14CAD 48.75CAD 48.75CAD 46.56CAD 47.21751,800
2026-05-13CAD 48.30CAD 49.15CAD 47.88CAD 48.70811,500
2026-05-12CAD 46.20CAD 49.01CAD 46.04CAD 48.701,076,300
2026-05-11CAD 47.15CAD 48.98CAD 46.63CAD 47.05928,900
2026-05-08CAD 45.85CAD 47.36CAD 45.85CAD 46.671,262,800
2026-05-07CAD 44.83CAD 46.81CAD 44.26CAD 45.231,602,600
2026-05-06CAD 42.16CAD 43.58CAD 42.07CAD 43.13785,700
2026-05-05CAD 39.54CAD 40.43CAD 39.54CAD 39.89861,000
2026-05-04CAD 39.98CAD 40.32CAD 38.80CAD 39.15875,700
2026-05-01CAD 41.08CAD 41.19CAD 39.29CAD 40.53820,000
2026-04-30CAD 42.13CAD 42.55CAD 40.91CAD 41.971,375,100
2026-04-29CAD 41.39CAD 41.62CAD 40.26CAD 40.471,040,900
2026-04-28CAD 42.59CAD 42.69CAD 41.23CAD 41.97621,300
2026-04-27CAD 43.44CAD 43.88CAD 42.98CAD 43.45855,200
2026-04-24CAD 43.70CAD 44.15CAD 43.26CAD 43.78782,100
2026-04-23CAD 42.57CAD 43.55CAD 42.39CAD 43.34937,500
2026-04-22CAD 44.36CAD 44.55CAD 43.03CAD 43.24796,600
2026-04-21CAD 45.02CAD 45.41CAD 43.27CAD 43.51848,500
2026-04-20CAD 46.24CAD 46.90CAD 45.55CAD 45.76961,800
2026-04-17CAD 47.79CAD 49.36CAD 47.18CAD 47.251,071,500
2026-04-16CAD 48.28CAD 48.69CAD 46.11CAD 46.79768,700
2026-04-15CAD 50.43CAD 50.77CAD 47.00CAD 47.701,579,700
2026-04-14CAD 51.40CAD 52.47CAD 49.96CAD 50.033,258,600
2026-04-13CAD 49.55CAD 51.19CAD 49.55CAD 50.941,012,200
2026-04-10CAD 49.51CAD 50.70CAD 49.51CAD 50.451,230,500
2026-04-09CAD 49.37CAD 50.54CAD 48.52CAD 49.281,070,800
2026-04-08CAD 51.70CAD 51.95CAD 48.70CAD 49.30815,900
2026-04-07CAD 50.39CAD 50.41CAD 48.07CAD 48.86897,500
2026-04-06CAD 49.53CAD 50.40CAD 48.59CAD 50.01342,400
2026-04-02CAD 47.15CAD 50.46CAD 47.15CAD 49.88525,900
2026-04-01CAD 49.25CAD 50.89CAD 48.58CAD 50.21578,800
2026-03-31CAD 46.49CAD 47.80CAD 45.82CAD 47.77705,600
2026-03-30CAD 47.88CAD 48.22CAD 44.62CAD 45.09896,300
2026-03-27CAD 45.63CAD 47.73CAD 45.42CAD 46.82563,500
2026-03-26CAD 46.05CAD 48.32CAD 45.73CAD 45.78661,500
2026-03-25CAD 47.96CAD 48.07CAD 46.87CAD 47.65958,800
2026-03-24CAD 44.72CAD 45.97CAD 43.92CAD 45.65498,300
2026-03-23CAD 42.01CAD 45.71CAD 42.00CAD 45.18690,300
2026-03-20CAD 44.48CAD 44.48CAD 42.29CAD 42.941,160,400
2026-03-19CAD 44.08CAD 44.56CAD 42.61CAD 44.35893,300
2026-03-18CAD 49.57CAD 49.68CAD 47.08CAD 47.46745,300
2026-03-17CAD 51.52CAD 52.47CAD 50.45CAD 50.86337,800
2026-03-16CAD 50.03CAD 51.76CAD 50.00CAD 51.40383,600
2026-03-13CAD 52.70CAD 52.94CAD 50.21CAD 50.43476,600
2026-03-12CAD 55.03CAD 55.07CAD 52.65CAD 52.90476,400
2026-03-11CAD 56.74CAD 56.83CAD 54.90CAD 55.49254,700
2026-03-10CAD 56.67CAD 58.25CAD 56.21CAD 57.72524,300
2026-03-09CAD 52.93CAD 55.17CAD 51.94CAD 55.08807,600
2026-03-06CAD 54.61CAD 55.36CAD 53.33CAD 54.93312,100
2026-03-05CAD 56.23CAD 56.29CAD 53.86CAD 55.27404,700
2026-03-04CAD 58.15CAD 58.39CAD 56.35CAD 56.81877,000
2026-03-03CAD 59.80CAD 59.94CAD 55.93CAD 57.22825,700
2026-03-02CAD 64.22CAD 64.22CAD 61.58CAD 63.32531,100
2026-02-27CAD 62.89CAD 63.79CAD 61.88CAD 63.35917,600
2026-02-26CAD 60.06CAD 62.38CAD 59.57CAD 62.33601,400
2026-02-25CAD 60.00CAD 61.24CAD 59.19CAD 60.75506,600
2026-02-24CAD 58.63CAD 60.10CAD 57.41CAD 59.46430,300
2026-02-23CAD 59.55CAD 61.00CAD 59.25CAD 60.16673,200
2026-02-20CAD 59.19CAD 60.68CAD 58.09CAD 58.842,584,400
2026-02-19CAD 63.98CAD 65.50CAD 63.14CAD 65.19738,600
2026-02-18CAD 63.18CAD 64.64CAD 62.81CAD 64.21960,500
2026-02-17CAD 60.04CAD 62.64CAD 59.15CAD 61.881,271,200
2026-02-13CAD 62.49CAD 65.53CAD 61.81CAD 64.51677,400
2026-02-12CAD 62.17CAD 65.18CAD 61.02CAD 61.471,090,600
2026-02-11CAD 60.27CAD 62.82CAD 58.68CAD 62.77880,300
2026-02-10CAD 57.02CAD 59.25CAD 56.36CAD 58.99743,900
2026-02-09CAD 54.31CAD 57.21CAD 53.98CAD 56.98733,600
2026-02-06CAD 52.04CAD 53.44CAD 51.70CAD 53.27576,400
2026-02-05CAD 51.90CAD 53.47CAD 50.31CAD 50.67789,600
2026-02-04CAD 55.19CAD 55.30CAD 52.74CAD 54.381,096,400
2026-02-03CAD 56.52CAD 57.17CAD 53.12CAD 54.061,372,200
2026-02-02CAD 52.95CAD 54.23CAD 49.68CAD 53.471,465,600
2026-01-30CAD 59.19CAD 62.04CAD 57.66CAD 58.42892,300
2026-01-29CAD 69.00CAD 69.08CAD 63.58CAD 64.91624,500
2026-01-28CAD 66.89CAD 68.39CAD 65.55CAD 67.47555,200
2026-01-27CAD 65.87CAD 66.33CAD 62.84CAD 65.52544,900
2026-01-26CAD 67.40CAD 69.46CAD 64.81CAD 66.12883,300
2026-01-23CAD 62.37CAD 63.69CAD 61.85CAD 63.30394,400
2026-01-22CAD 62.75CAD 64.04CAD 61.97CAD 62.31524,900
2026-01-21CAD 61.02CAD 64.05CAD 60.61CAD 62.041,034,600
2026-01-20CAD 58.00CAD 59.54CAD 57.95CAD 59.32559,500
2026-01-19CAD 57.50CAD 57.72CAD 56.65CAD 57.62167,600
2026-01-16CAD 55.75CAD 56.46CAD 54.90CAD 56.02516,400
2026-01-15CAD 56.00CAD 57.29CAD 55.97CAD 56.45472,600
2026-01-14CAD 57.61CAD 57.82CAD 55.86CAD 56.77608,400
2026-01-13CAD 56.57CAD 57.25CAD 55.74CAD 56.79411,600
2026-01-12CAD 54.75CAD 55.94CAD 54.19CAD 55.70430,900
2026-01-09CAD 52.94CAD 54.00CAD 52.69CAD 53.31280,200
2026-01-08CAD 51.31CAD 52.64CAD 50.68CAD 52.59315,500
2026-01-07CAD 50.92CAD 52.67CAD 49.90CAD 52.60494,500
2026-01-06CAD 50.53CAD 52.46CAD 50.53CAD 52.26532,500
2026-01-05CAD 49.81CAD 51.58CAD 49.77CAD 50.14759,100
2026-01-02CAD 50.15CAD 50.15CAD 47.18CAD 48.63373,500
2025-12-31CAD 49.18CAD 50.25CAD 49.18CAD 49.33417,700
2025-12-30CAD 50.04CAD 50.23CAD 49.24CAD 49.48426,200
2025-12-29CAD 48.54CAD 49.50CAD 48.13CAD 48.91483,900
2025-12-24CAD 50.93CAD 50.96CAD 49.86CAD 50.34171,800
2025-12-23CAD 51.18CAD 51.50CAD 50.33CAD 51.24350,800
2025-12-22CAD 50.57CAD 51.53CAD 50.07CAD 51.03471,900
2025-12-19CAD 47.69CAD 49.42CAD 47.64CAD 49.03787,900
2025-12-18CAD 47.26CAD 48.33CAD 46.75CAD 47.68436,200
2025-12-17CAD 47.92CAD 47.92CAD 46.40CAD 47.39549,300
2025-12-16CAD 47.44CAD 48.14CAD 46.90CAD 47.34608,600
2025-12-15CAD 48.10CAD 48.19CAD 46.50CAD 47.25752,100
2025-12-12CAD 49.59CAD 49.61CAD 46.87CAD 47.69564,200
2025-12-11CAD 46.03CAD 49.12CAD 46.03CAD 48.29473,600
2025-12-10CAD 45.03CAD 46.79CAD 44.76CAD 46.35676,900
2025-12-09CAD 42.57CAD 45.29CAD 42.57CAD 44.86387,500
2025-12-08CAD 42.85CAD 43.50CAD 42.70CAD 42.80455,000
2025-12-05CAD 44.00CAD 44.43CAD 42.69CAD 43.01457,600
2025-12-04CAD 42.73CAD 43.91CAD 42.50CAD 43.70181,700
2025-12-03CAD 43.28CAD 44.02CAD 42.82CAD 42.91277,700
2025-12-02CAD 43.70CAD 43.77CAD 41.99CAD 43.01440,000
2025-12-01CAD 44.47CAD 44.47CAD 43.61CAD 43.79292,800
2025-11-28CAD 43.87CAD 43.94CAD 43.02CAD 43.92180,000
2025-11-27CAD 43.03CAD 43.31CAD 42.88CAD 43.1953,500
2025-11-26CAD 41.68CAD 43.32CAD 41.60CAD 43.11345,300
2025-11-25CAD 40.21CAD 41.75CAD 40.20CAD 40.99522,800
2025-11-24CAD 38.56CAD 40.61CAD 38.26CAD 40.55543,000
2025-11-21CAD 37.80CAD 38.91CAD 37.79CAD 38.22290,400
2025-11-20CAD 39.84CAD 40.19CAD 37.78CAD 37.78334,600
2025-11-19CAD 39.52CAD 40.41CAD 38.99CAD 39.88312,800
2025-11-18CAD 39.01CAD 39.46CAD 38.35CAD 39.06242,700
2025-11-17CAD 38.49CAD 39.61CAD 38.17CAD 38.62462,800
2025-11-14CAD 37.42CAD 39.34CAD 37.41CAD 39.15507,600
2025-11-13CAD 40.77CAD 40.83CAD 39.32CAD 39.56584,600
2025-11-12CAD 39.56CAD 40.73CAD 39.10CAD 40.44413,500
2025-11-11CAD 39.45CAD 39.60CAD 38.71CAD 39.37227,600
2025-11-10CAD 39.01CAD 39.55CAD 38.48CAD 39.37447,300
2025-11-07CAD 37.21CAD 37.58CAD 36.62CAD 37.56358,800
2025-11-06CAD 37.41CAD 38.38CAD 37.04CAD 37.06392,200
2025-11-05CAD 35.75CAD 37.64CAD 35.75CAD 37.38548,500
2025-11-04CAD 35.66CAD 35.92CAD 34.71CAD 35.14503,600
2025-11-03CAD 35.75CAD 36.77CAD 35.60CAD 36.23460,000
2025-10-31CAD 34.92CAD 36.01CAD 34.50CAD 35.95713,300
2025-10-30CAD 35.07CAD 36.04CAD 35.07CAD 35.72349,200
2025-10-29CAD 35.89CAD 35.94CAD 34.89CAD 35.04349,900
2025-10-28CAD 34.28CAD 35.13CAD 34.25CAD 34.95393,600
2025-10-27CAD 35.23CAD 35.70CAD 34.37CAD 35.15730,300
2025-10-24CAD 36.13CAD 36.96CAD 36.13CAD 36.45383,600
2025-10-23CAD 37.69CAD 37.81CAD 36.58CAD 36.72471,600
2025-10-22CAD 35.44CAD 37.21CAD 35.35CAD 36.66521,500
2025-10-21CAD 37.91CAD 38.00CAD 35.47CAD 36.09651,600
2025-10-20CAD 40.40CAD 40.63CAD 39.70CAD 40.35697,800
2025-10-17CAD 42.40CAD 42.54CAD 39.32CAD 39.46716,600
2025-10-16CAD 41.50CAD 43.41CAD 41.11CAD 43.371,326,200