TipRanks
Go Ultimate55% OFF

Eldorado Gold (ELO1) Historical Prices

DE:ELO1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202627.7028.9027.7028.9028.90+2.70%5001.31
Oct 30, 202628.0728.1428.0728.1428.14+1.33%00.00
Oct 29, 202628.9928.9927.7727.7727.77-10.99%00.00
Oct 28, 202631.2631.2631.2031.2031.20+9.82%00.00
Oct 27, 202628.0228.4128.0228.4128.41-1.56%750.19
Oct 26, 202628.5728.8628.5728.8628.86-0.10%00.00
Oct 23, 202629.2029.3228.8528.8928.89-1.37%2850.74
Oct 22, 202630.0530.0529.2929.2929.29-6.00%00.00
Oct 21, 202631.5231.5231.1631.1631.16-1.98%00.00
Oct 20, 202631.3531.7930.9531.7931.79+0.35%00.00
Oct 19, 202631.8231.8231.6831.6831.68-0.47%00.00
Oct 16, 202632.0932.9531.8331.8331.83-1.18%00.00
Oct 15, 202630.8832.2130.8832.2132.21+4.82%00.00
Oct 14, 202632.4032.7230.6430.7330.73-6.31%460.11
Oct 13, 202633.6433.6432.4232.8032.80-0.06%00.00
Oct 12, 202633.3233.3232.2732.8232.82-2.26%00.00
Oct 09, 202633.5733.5833.3233.5833.58+2.25%00.00
Oct 08, 202632.8332.8532.4632.8432.84+0.55%6001.44
Oct 07, 202633.7433.7432.6332.6632.66-4.22%3510.85
Oct 06, 202633.4234.4633.4234.1034.10+1.04%9002.25
Oct 05, 202634.1834.1833.3333.7533.75+0.21%00.00
Oct 02, 202633.4334.0333.3433.6833.68+1.17%00.00
Oct 01, 202634.1634.1633.2933.2933.29+0.45%00.00
Sep 30, 202633.8033.8032.9633.1433.14-3.47%1460.36
Sep 29, 202634.7734.7734.0534.3334.33-0.89%3300.81
Sep 28, 202635.1235.2034.5134.6434.64-5.82%00.00
Sep 25, 202636.7837.6736.0036.7836.78-0.46%7801.98
Sep 24, 202637.5037.5036.4236.9536.95-1.89%00.00
Sep 23, 202638.7138.7137.5737.6637.66-3.83%1000.25
Sep 22, 202636.4639.1636.4639.1639.16+6.01%6851.77
Sep 21, 202637.2137.6536.8236.9436.94-1.28%00.00
Sep 18, 202637.2437.8536.8037.4237.42+1.44%1,2002.98
Sep 17, 202635.8937.0635.8936.8936.89+4.71%00.00
Sep 16, 202634.9736.1334.9735.2335.23+1.64%2000.50
Sep 15, 202635.5735.9334.3734.6634.66-2.56%510.13
Sep 14, 202637.4037.4035.3135.5735.57-5.40%3961.00
Sep 11, 202637.0537.6436.9337.6037.60+2.29%6401.66
Sep 10, 202638.4138.4136.5836.7636.76-3.74%6001.59
Sep 09, 202638.0038.8938.0038.1938.19+1.01%1,2303.45
Sep 08, 202636.6138.0636.6137.8137.81+4.77%6000.80
Sep 07, 202636.7636.7636.0736.0936.09-2.56%4100.55
Sep 04, 202637.5137.5136.7337.0437.04-1.59%9201.23
Sep 03, 202637.4638.5537.4537.6437.64+1.32%4500.60
Sep 02, 202636.7737.7136.7737.1537.15+0.54%700.09
Sep 01, 202638.4238.4236.6336.9536.95-3.74%3,6505.31
Aug 31, 202638.6039.2038.2338.4538.39-1.69%3500.50
Aug 28, 202640.9340.9439.1139.1139.04-4.96%00.00
Aug 27, 202640.4441.3740.3541.1541.08+1.83%600.08
Aug 26, 202640.8340.8340.2840.4140.34-1.68%1,7512.52
Aug 25, 202639.5141.1038.9841.1041.03+3.45%3240.46