Singapore markets closed

Eldorado Gold Corporation (ELD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.30+0.10 (+0.50%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202420.3820.6420.2520.3020.30147,900
13 Jun 202420.4720.9220.1720.2020.20419,700
12 Jun 202420.9021.0820.3420.6220.62221,900
11 Jun 202420.4520.5020.2920.4320.43226,800
10 Jun 202420.7920.8120.2520.6520.65335,000
07 Jun 202421.4721.8220.6320.7020.70482,900
06 Jun 202421.5922.5921.5922.3622.36289,200
05 Jun 202421.5321.7121.1721.5221.52313,100
04 Jun 202421.8421.8421.2021.5121.51385,300
03 Jun 202422.0722.2921.8222.1022.10308,400
31 May 202422.2922.4321.8422.0422.04589,800
30 May 202422.0122.3721.9322.2922.29356,000
29 May 202421.9122.5521.9022.0422.04325,400
28 May 202421.7021.8021.4821.6821.68296,400
27 May 202421.4121.7521.4121.7521.75106,200
24 May 202421.2821.3821.1721.3221.32206,600
23 May 202421.3521.5821.0521.0821.08421,500
22 May 202422.1822.2721.3321.4921.49416,000
21 May 202422.2022.5822.1422.5522.55360,500
17 May 202421.1222.0621.1222.0422.04517,200
16 May 202420.3520.9220.1320.8120.81329,800
15 May 202420.4320.5520.0920.4120.41409,500
14 May 202420.7120.8020.0020.2520.25236,100
13 May 202420.8321.0420.5320.6120.61188,800
10 May 202420.9421.2320.8320.9320.93259,900
09 May 202420.7720.9920.4220.6420.64292,500
08 May 202420.3220.8520.2520.7420.74255,900
07 May 202420.1920.5620.1820.5220.52226,000
06 May 202420.0020.2419.9720.1620.16266,600
03 May 202420.0220.1119.4219.5919.59247,400
02 May 202419.6120.2619.3920.0320.03322,100
01 May 202419.7420.2819.6519.8419.84355,400
30 Apr 202420.1620.4219.6219.6219.62464,200
29 Apr 202420.7221.3520.5120.8120.81333,500
26 Apr 202420.9421.9720.4920.7720.77594,900
25 Apr 202419.6820.2919.5420.2020.20232,800
24 Apr 202419.5619.8119.5619.6519.65178,300
23 Apr 202419.3819.7819.3019.7219.72267,500
22 Apr 202419.8420.1819.5019.5919.59375,100
19 Apr 202420.4220.7920.4120.6820.68328,900
18 Apr 202420.7520.9720.3920.5220.52248,700
17 Apr 202420.8821.2720.4920.6020.60377,300
16 Apr 202420.5521.0120.3220.8220.82410,600
15 Apr 202421.0621.0620.3920.8220.82457,100
12 Apr 202421.7622.0120.5520.8520.85547,200
11 Apr 202421.0421.3920.7121.3321.33352,100
10 Apr 202420.7021.2220.3520.9220.92344,000
09 Apr 202420.8521.3420.7921.2521.25477,600
08 Apr 202420.7120.8620.3520.5020.50438,400
05 Apr 202420.0120.6019.8920.5320.53458,700
04 Apr 202420.0620.2819.9219.9819.98356,800
03 Apr 202420.0320.5020.0320.3220.32323,100
02 Apr 202419.7020.2219.7020.0620.06767,800
01 Apr 202419.6619.7919.2619.5219.52487,300
28 Mar 202419.1219.2018.8219.0419.04424,800
27 Mar 202418.5819.0618.5118.9718.97342,000
26 Mar 202418.6218.6318.2318.4418.44239,200
25 Mar 202418.4018.9318.2518.3118.31337,500
22 Mar 202417.8318.3017.8218.2418.24366,600
21 Mar 202418.2118.4117.9018.0018.00515,300
20 Mar 202417.5818.3217.5218.0118.01492,800
19 Mar 202417.5917.7817.3417.6017.60350,600
18 Mar 202417.5317.8017.4317.6817.68321,300
15 Mar 202417.2717.6917.1717.6117.61680,400
14 Mar 202416.7917.4216.7117.2717.27353,300
13 Mar 202416.7717.1816.7516.9916.99249,600
12 Mar 202416.3116.7616.1816.7216.72324,700
11 Mar 202416.3116.7716.3116.6016.60356,000
08 Mar 202416.6016.7316.3916.4716.47740,100
07 Mar 202416.6116.6816.2216.5316.53361,300
06 Mar 202416.1916.6916.1916.4416.44469,500
05 Mar 202415.6516.0915.3316.0516.05859,600
04 Mar 202414.8915.4314.8315.4115.41517,300
01 Mar 202414.2814.7414.0814.6714.67619,500
29 Feb 202414.0414.3013.9014.1114.11715,300
28 Feb 202413.9214.0713.6313.7813.78571,900
27 Feb 202414.4614.6913.9713.9913.99510,800
26 Feb 202413.9814.5713.8614.5214.52439,600
23 Feb 202415.0015.0013.1014.2914.291,606,300
22 Feb 202415.2315.2914.9815.2215.22412,500
21 Feb 202415.1915.4014.9715.3415.34434,900
20 Feb 202414.9215.3114.7915.2715.27416,300
16 Feb 202414.7914.9814.6614.7714.77359,900
15 Feb 202414.9015.2014.7514.8514.85491,300
14 Feb 202414.8114.8714.6314.7514.75290,700
13 Feb 202415.5015.5014.4414.7314.73724,800
12 Feb 202415.9916.1115.8215.8915.89201,400
09 Feb 202416.3316.3315.7916.0216.02192,800
08 Feb 202416.5616.7216.2616.3616.36200,500
07 Feb 202416.6916.8116.3516.6116.61210,400
06 Feb 202416.6516.7916.5416.7016.70134,200
05 Feb 202416.3616.5716.2616.5316.53174,100
02 Feb 202416.7416.8016.4216.6416.64271,800
01 Feb 202416.6217.2816.6017.2817.28329,500
31 Jan 202416.3716.6616.2416.4316.43275,800
30 Jan 202416.3016.4316.0316.2316.23387,400
29 Jan 202416.5716.5716.0916.0916.091,750,300
26 Jan 202416.3516.6516.3116.3916.39232,100
25 Jan 202416.4516.9016.1616.7416.74297,500
24 Jan 202417.2217.3616.1916.2016.20428,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...