Eldorado Gold Corporation (EGO)
16.21
0.51 (3.25%)
At close: Apr 08, 2025, 11:27 AM
Eldorado Gold Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 15.68 | 16.62 | 15.30 | 15.70 | -0.46 | -2.85% | 3,463,177 |
| Apr 4, 2025 | 17.15 | 17.33 | 15.95 | 16.16 | -1.53 | -8.65% | 3,040,551 |
| Apr 3, 2025 | 17.13 | 18.20 | 17.11 | 17.69 | -0.23 | -1.28% | 5,765,798 |
| Apr 2, 2025 | 17.56 | 17.98 | 17.43 | 17.92 | 0.32 | 1.82% | 3,237,347 |
| Apr 1, 2025 | 16.72 | 17.62 | 16.72 | 17.60 | 0.78 | 4.64% | 3,519,892 |
| Mar 31, 2025 | 16.79 | 16.92 | 16.44 | 16.82 | 0.05 | 0.30% | 2,074,800 |
| Mar 28, 2025 | 16.85 | 17.18 | 16.69 | 16.77 | 0.10 | 0.60% | 1,672,400 |
| Mar 27, 2025 | 16.54 | 16.70 | 16.36 | 16.67 | 0.28 | 1.71% | 1,901,811 |
| Mar 26, 2025 | 16.60 | 16.77 | 16.38 | 16.39 | -0.20 | -1.21% | 1,968,400 |
| Mar 25, 2025 | 15.96 | 16.77 | 15.92 | 16.59 | 0.88 | 5.60% | 2,503,319 |
| Mar 24, 2025 | 15.60 | 15.89 | 15.44 | 15.71 | 0.07 | 0.45% | 1,409,160 |
| Mar 21, 2025 | 15.81 | 15.95 | 15.57 | 15.64 | -0.31 | -1.94% | 2,103,733 |
| Mar 20, 2025 | 15.46 | 15.98 | 15.40 | 15.95 | 0.22 | 1.40% | 1,596,343 |
| Mar 19, 2025 | 15.66 | 15.79 | 15.42 | 15.73 | 0.10 | 0.64% | 1,375,000 |
| Mar 18, 2025 | 15.93 | 16.10 | 15.61 | 15.63 | 0.14 | 0.90% | 1,651,600 |
| Mar 17, 2025 | 15.00 | 15.50 | 14.96 | 15.49 | 0.23 | 1.51% | 1,350,605 |
| Mar 14, 2025 | 15.53 | 15.55 | 15.15 | 15.26 | -0.04 | -0.26% | 1,152,800 |
| Mar 13, 2025 | 14.72 | 15.37 | 14.69 | 15.30 | 0.65 | 4.44% | 1,966,267 |
| Mar 12, 2025 | 14.40 | 14.72 | 14.13 | 14.65 | 0.21 | 1.45% | 1,681,345 |
| Mar 11, 2025 | 14.60 | 15.03 | 14.41 | 14.44 | 0.09 | 0.63% | 2,418,200 |
| Mar 10, 2025 | 14.31 | 14.44 | 14.06 | 14.35 | -0.12 | -0.83% | 1,837,200 |
| Mar 7, 2025 | 14.37 | 14.63 | 14.13 | 14.47 | 0.15 | 1.05% | 1,372,638 |
| Mar 6, 2025 | 14.22 | 14.54 | 14.22 | 14.32 | -0.03 | -0.21% | 1,334,249 |
| Mar 5, 2025 | 13.79 | 14.38 | 13.78 | 14.35 | 0.53 | 3.84% | 1,187,981 |
| Mar 4, 2025 | 13.75 | 13.97 | 13.38 | 13.82 | 0.26 | 1.92% | 1,409,537 |
| Mar 3, 2025 | 14.05 | 14.15 | 13.46 | 13.56 | -0.21 | -1.53% | 1,107,937 |
| Feb 28, 2025 | 13.40 | 13.79 | 13.30 | 13.77 | 0.09 | 0.66% | 3,021,729 |
| Feb 27, 2025 | 14.12 | 14.28 | 13.66 | 13.68 | -0.77 | -5.33% | 1,734,800 |
| Feb 26, 2025 | 14.03 | 14.53 | 14.00 | 14.45 | 0.31 | 2.19% | 1,167,700 |
| Feb 25, 2025 | 13.99 | 14.16 | 13.63 | 14.14 | 0.03 | 0.21% | 2,244,164 |
| Feb 24, 2025 | 13.67 | 14.23 | 13.42 | 14.11 | 0.70 | 5.22% | 2,891,725 |
| Feb 21, 2025 | 14.14 | 14.40 | 13.29 | 13.41 | -1.26 | -8.59% | 3,004,100 |
| Feb 20, 2025 | 14.48 | 14.90 | 14.46 | 14.67 | 0.22 | 1.52% | 2,055,327 |
| Feb 19, 2025 | 14.29 | 14.46 | 14.14 | 14.45 | 0.01 | 0.07% | 1,418,748 |
| Feb 18, 2025 | 14.20 | 14.52 | 14.07 | 14.44 | 0.46 | 3.29% | 1,816,056 |
| Feb 14, 2025 | 14.90 | 15.06 | 13.95 | 13.98 | -0.87 | -5.86% | 2,279,132 |
| Feb 13, 2025 | 14.58 | 14.86 | 14.40 | 14.85 | 0.35 | 2.41% | 1,019,809 |
| Feb 12, 2025 | 14.26 | 14.64 | 14.24 | 14.50 | 0.10 | 0.69% | 1,337,600 |
| Feb 11, 2025 | 14.35 | 14.69 | 14.32 | 14.40 | -0.10 | -0.69% | 1,590,610 |
| Feb 10, 2025 | 14.25 | 14.58 | 14.08 | 14.50 | 0.57 | 4.09% | 2,898,200 |
| Feb 7, 2025 | 14.08 | 14.23 | 13.80 | 13.93 | -0.08 | -0.57% | 2,304,436 |
| Feb 6, 2025 | 14.50 | 14.66 | 13.69 | 14.01 | -1.78 | -11.27% | 6,634,309 |
| Feb 5, 2025 | 15.81 | 16.27 | 15.68 | 15.79 | 0.26 | 1.67% | 2,635,400 |
| Feb 4, 2025 | 15.40 | 15.65 | 15.33 | 15.53 | 0.31 | 2.04% | 2,375,132 |
| Feb 3, 2025 | 15.23 | 15.53 | 15.06 | 15.22 | -0.02 | -0.13% | 1,318,111 |
| Jan 31, 2025 | 15.53 | 15.57 | 15.10 | 15.24 | -0.18 | -1.17% | 1,836,720 |
| Jan 30, 2025 | 15.44 | 15.76 | 15.28 | 15.42 | 0.33 | 2.19% | 2,100,600 |
| Jan 29, 2025 | 15.17 | 15.30 | 14.74 | 15.09 | -0.08 | -0.53% | 1,217,100 |
| Jan 28, 2025 | 15.17 | 15.36 | 15.10 | 15.17 | 0.02 | 0.13% | 1,843,666 |
| Jan 27, 2025 | 15.20 | 15.23 | 14.96 | 15.15 | -0.38 | -2.45% | 1,176,205 |