Eldorado Gold (ELD) Historical Prices

210 Followers

Time Period

Events

TSE:ELD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	47.19	47.70	45.59	46.72	46.72	+5.27%	2,634,757	3.02
Nov 03, 2026	45.11	45.50	44.05	44.38	44.38	-1.40%	1,030,123	1.18
Nov 02, 2026	43.66	45.71	43.66	45.01	45.01	+5.39%	1,630,705	1.88
Oct 30, 2026	43.22	43.83	42.23	42.71	42.71	-5.59%	1,148,122	1.33
Oct 29, 2026	42.71	46.52	42.55	45.24	45.24	-6.22%	2,107,272	2.54
Oct 28, 2026	47.81	48.50	47.03	48.24	48.24	+0.44%	1,048,554	1.27
Oct 27, 2026	44.60	48.33	44.31	48.03	48.03	+8.10%	818,627	0.99
Oct 26, 2026	44.63	44.72	43.08	44.43	44.43	+0.25%	1,051,107	1.29
Oct 23, 2026	45.92	46.16	44.22	44.32	44.32	-3.88%	1,183,438	1.47
Oct 22, 2026	47.10	47.10	45.46	46.11	46.11	-6.11%	1,031,012	1.30
Oct 21, 2026	49.90	50.04	48.10	49.11	49.11	-0.67%	498,320	0.63
Oct 20, 2026	48.70	50.85	48.30	49.44	49.44	-0.38%	483,331	0.61
Oct 19, 2026	50.25	50.60	49.36	49.63	49.63	-2.40%	487,925	0.61
Oct 16, 2026	51.09	52.68	50.26	50.85	50.85	-1.05%	945,415	1.19
Oct 15, 2026	49.86	51.44	48.90	51.39	51.39	+4.94%	1,654,584	2.14
Oct 14, 2026	50.71	51.15	48.43	48.97	48.97	-6.08%	1,148,229	1.51
Oct 13, 2026	53.63	53.78	51.47	52.14	52.14	-2.94%	703,275	0.93
Oct 12, 2026	53.54	54.23	53.19	53.72	53.72	+0.00%	0	0.00
Oct 09, 2026	53.54	54.23	53.19	53.72	53.72	+2.46%	613,843	0.81
Oct 08, 2026	52.03	52.78	51.75	52.43	52.43	+0.29%	485,889	0.64
Oct 07, 2026	53.07	53.10	51.48	52.28	52.28	-4.56%	543,094	0.72
Oct 06, 2026	54.18	55.42	53.67	54.78	54.78	+1.43%	616,494	0.81
Oct 05, 2026	54.51	54.51	52.25	54.01	54.01	-0.59%	529,993	0.70
Oct 02, 2026	54.56	54.86	53.41	54.33	54.33	+1.59%	440,120	0.57
Oct 01, 2026	54.78	54.78	53.19	53.48	53.48	-2.41%	903,088	1.17
Sep 30, 2026	55.67	55.91	54.00	54.80	54.80	-0.80%	1,206,891	1.60
Sep 29, 2026	56.36	56.36	54.62	55.24	55.24	-1.07%	883,352	1.15
Sep 28, 2026	55.90	56.94	55.07	55.84	55.84	-5.90%	1,292,961	1.74
Sep 25, 2026	59.61	59.61	58.20	59.34	59.34	-0.34%	441,075	0.59
Sep 24, 2026	59.64	59.73	58.18	59.54	59.54	-1.57%	536,458	0.72
Sep 23, 2026	61.47	61.57	59.92	60.49	60.49	-4.23%	664,599	0.89
Sep 22, 2026	61.61	63.69	61.33	63.16	63.16	+6.26%	714,250	0.96
Sep 21, 2026	60.90	61.00	58.98	59.44	59.44	-1.44%	803,261	1.08
Sep 18, 2026	59.76	61.00	59.19	60.31	60.31	+1.79%	1,648,911	2.28
Sep 17, 2026	58.80	59.77	57.48	59.25	59.25	+4.44%	736,173	1.02
Sep 16, 2026	57.16	58.60	55.64	56.73	56.73	+1.39%	934,049	1.31
Sep 15, 2026	57.64	58.07	55.27	55.95	55.95	-2.17%	1,077,746	1.53
Sep 14, 2026	58.36	58.36	56.39	57.19	57.19	-5.66%	879,442	1.24
Sep 11, 2026	60.75	61.62	59.95	60.62	60.62	+2.42%	456,818	0.64
Sep 10, 2026	59.30	60.39	58.72	59.19	59.19	-3.74%	502,987	0.70
Sep 09, 2026	62.03	63.00	61.20	61.49	61.49	+1.62%	423,252	0.59
Sep 08, 2026	59.35	61.15	59.35	60.51	60.51	+1.61%	518,334	0.72
Sep 07, 2026	59.03	60.04	58.72	59.55	59.55	+0.00%	0	0.00
Sep 04, 2026	59.03	60.04	58.72	59.55	59.55	-1.47%	768,124	1.04
Sep 03, 2026	61.65	61.83	59.71	60.44	60.44	+1.31%	658,439	0.88
Sep 02, 2026	60.82	62.06	59.32	59.66	59.66	+0.25%	1,259,643	1.69
Sep 01, 2026	59.72	60.79	58.63	59.51	59.51	-3.98%	1,502,752	2.06
Aug 31, 2026	63.10	63.35	61.18	62.08	61.98	-1.73%	1,774,380	2.51
Aug 28, 2026	66.68	66.75	62.69	63.17	63.06	-5.07%	792,868	1.12
Aug 27, 2026	64.90	67.00	64.90	66.54	66.43	+2.07%	1,475,164	2.13

Eldorado Gold historical prices

Eldorado Gold (ELD) Historical Prices

Become an Expert with TipRanks Premium