Eldorado Gold Corporation (TSX: ELD )

13.61 CAD -0.13 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 13.64 13.65 13.18 13.61 1,707,064 -0.13(-0.95%)
Jan 26, 2021 13.72 14.13 13.59 13.74 817,862 +0.02(+0.15%)
Jan 25, 2021 14.22 14.32 13.66 13.72 932,853 -0.45(-3.18%)
Jan 22, 2021 13.95 14.41 13.78 14.17 969,908 -0.13(-0.91%)
Jan 21, 2021 14.72 14.75 14.02 14.30 1,763,303 -0.47(-3.18%)
Jan 20, 2021 14.71 14.89 14.57 14.77 678,835 +0.35(+2.43%)
Jan 19, 2021 14.46 14.67 14.25 14.42 463,131 +0.05(+0.35%)
Jan 18, 2021 14.41 14.59 14.33 14.37 398,215 +0.01(+0.07%)
Jan 15, 2021 15.09 15.15 14.31 14.36 866,747 -0.82(-5.40%)
Jan 14, 2021 15.38 15.60 15.13 15.18 479,540 -0.22(-1.43%)
Jan 13, 2021 15.60 15.79 15.36 15.40 554,961 -0.19(-1.22%)
Jan 12, 2021 15.93 15.99 15.22 15.59 804,726 -0.38(-2.38%)
Jan 11, 2021 16.49 16.59 15.96 15.97 782,729 -0.70(-4.20%)
Jan 08, 2021 17.45 17.74 16.52 16.67 1,360,016 -1.38(-7.65%)
Jan 07, 2021 17.84 18.10 17.61 18.05 1,688,455 +0.13(+0.73%)
Jan 06, 2021 17.90 18.09 17.44 17.92 1,078,662 -0.07(-0.39%)
Jan 05, 2021 18.39 18.43 17.87 17.99 998,348 -0.19(-1.05%)
Jan 04, 2021 17.59 18.34 17.32 18.18 974,651 +1.31(+7.77%)
Dec 31, 2020 16.87 16.87 16.87 0 -0.54(-3.10%)
Dec 30, 2020 16.75 17.55 16.75 17.41 445,597 +0.64(+3.82%)
Dec 29, 2020 16.94 17.05 16.66 16.77 460,253 -0.27(-1.58%)
Dec 24, 2020 17.04 17.04 17.04 0 +0.14(+0.83%)
Dec 23, 2020 16.09 17.01 16.09 16.90 536,731 +0.89(+5.56%)
Dec 22, 2020 16.72 16.80 15.92 16.01 760,977 -0.66(-3.96%)
Dec 21, 2020 16.43 16.93 16.32 16.67 508,572 +0.25(+1.52%)
Dec 18, 2020 16.93 16.99 16.37 16.42 775,027 -0.49(-2.90%)
Dec 17, 2020 16.65 17.07 16.49 16.91 599,409 +0.63(+3.87%)
Dec 16, 2020 16.42 16.52 15.87 16.28 617,459 +0.03(+0.18%)
Dec 15, 2020 16.26 16.58 16.08 16.25 584,655 +0.38(+2.39%)
Dec 14, 2020 16.27 16.49 15.85 15.87 647,304 -0.55(-3.35%)
Dec 11, 2020 16.99 17.06 16.42 16.42 502,025 -0.47(-2.78%)
Dec 10, 2020 16.59 17.39 16.59 16.89 585,991 +0.37(+2.24%)
Dec 09, 2020 16.68 17.13 16.33 16.52 940,010 -0.29(-1.73%)
Dec 08, 2020 17.09 17.14 16.75 16.81 412,937 -0.09(-0.53%)
Dec 07, 2020 16.10 17.30 16.10 16.90 1,077,750 +0.67(+4.13%)
Dec 04, 2020 16.21 16.50 16.11 16.23 650,278 -0.04(-0.25%)
Dec 03, 2020 16.84 16.88 16.13 16.27 797,773 -0.44(-2.63%)
Dec 02, 2020 17.05 17.05 16.15 16.71 1,084,969 -0.14(-0.83%)
Dec 01, 2020 15.98 16.94 15.87 16.85 1,665,041 +1.60(+10.49%)
Nov 30, 2020 15.32 15.46 14.94 15.25 1,946,212 -0.34(-2.18%)
Nov 27, 2020 15.41 15.63 15.21 15.59 358,032 -0.17(-1.08%)
Nov 26, 2020 15.71 15.79 15.55 15.76 200,277 +0.18(+1.16%)
Nov 25, 2020 15.79 15.94 15.42 15.58 805,570 +0.01(+0.06%)
Nov 24, 2020 15.43 15.72 15.35 15.57 1,241,347 -0.43(-2.69%)
Nov 23, 2020 16.47 16.54 15.60 16.00 1,130,418 -0.73(-4.36%)
Nov 20, 2020 16.84 16.96 16.56 16.73 707,687 +0.09(+0.54%)
Nov 19, 2020 16.45 16.83 16.21 16.64 586,282 -0.15(-0.89%)
Nov 18, 2020 17.35 17.77 16.72 16.79 908,884 -0.67(-3.84%)
Nov 17, 2020 17.67 17.75 17.31 17.46 440,511 -0.30(-1.69%)
Nov 16, 2020 17.57 17.89 17.38 17.76 518,260 -0.03(-0.17%)
Nov 13, 2020 18.20 18.33 17.61 17.79 590,726 +0.02(+0.11%)
Nov 12, 2020 17.56 18.00 17.52 17.77 1,078,885 +0.39(+2.24%)
Nov 11, 2020 17.01 17.38 16.95 17.38 745,807 +0.05(+0.29%)
Nov 10, 2020 17.18 17.46 17.03 17.33 1,060,159 +0.23(+1.35%)
Nov 09, 2020 17.17 17.54 16.78 17.10 1,354,518 -1.62(-8.65%)
Nov 06, 2020 18.76 18.90 18.30 18.72 856,475 +0.10(+0.54%)
Nov 05, 2020 17.39 18.84 17.36 18.62 1,949,261 +1.78(+10.57%)
Nov 04, 2020 17.21 17.40 16.61 16.84 737,425 -0.33(-1.92%)
Nov 03, 2020 16.89 17.51 16.89 17.17 801,581 +0.41(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.