Toronto - Delayed Quote
CAD
Eldorado Gold Corporation (ELD.TO)
42.71
-2.53
(-5.59%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.22
43.83
42.23
42.71
42.71
1,143,857
Oct 29, 2026
42.71
46.52
42.55
45.24
45.24
2,107,300
Oct 28, 2026
47.81
48.50
47.03
48.24
48.24
1,048,600
Oct 27, 2026
44.60
48.33
44.31
48.03
48.03
818,600
Oct 26, 2026
44.63
44.72
43.08
44.43
44.43
1,051,100
Oct 23, 2026
45.92
46.16
44.22
44.32
44.32
1,183,400
Oct 22, 2026
47.10
47.10
45.46
46.11
46.11
1,031,000
Oct 21, 2026
49.90
50.04
48.10
49.11
49.11
498,300
Oct 20, 2026
48.70
50.85
48.30
49.44
49.44
483,300
Oct 19, 2026
50.25
50.60
49.36
49.63
49.63
487,900
Oct 16, 2026
51.09
52.68
50.26
50.85
50.85
945,400
Oct 15, 2026
49.86
51.44
48.90
51.39
51.39
1,654,600
Oct 14, 2026
50.71
51.15
48.43
48.97
48.97
1,148,200
Oct 13, 2026
53.63
53.78
51.47
52.14
52.14
703,300
Oct 9, 2026
53.54
54.23
53.19
53.72
53.72
613,800
Oct 8, 2026
52.03
52.78
51.75
52.43
52.43
485,900
Oct 7, 2026
53.07
53.10
51.48
52.28
52.28
543,100
Oct 6, 2026
54.18
55.42
53.67
54.78
54.78
616,500
Oct 5, 2026
54.51
54.51
52.25
54.01
54.01
530,000
Oct 2, 2026
54.56
54.86
53.41
54.33
54.33
440,100
Oct 1, 2026
54.78
54.78
53.19
53.48
53.48
903,100
Sep 30, 2026
55.67
55.91
54.00
54.80
54.80
1,206,900
Sep 29, 2026
56.36
56.36
54.62
55.24
55.24
883,400
Sep 28, 2026
55.90
56.94
55.07
55.84
55.84
1,293,000
Sep 25, 2026
59.61
59.61
58.20
59.34
59.34
441,100
Sep 24, 2026
59.64
59.73
58.18
59.54
59.54
536,500
Sep 23, 2026
61.47
61.57
59.92
60.49
60.49
664,600
Sep 22, 2026
61.61
63.69
61.33
63.16
63.16
714,300
Sep 21, 2026
60.90
61.00
58.98
59.44
59.44
803,300
Sep 18, 2026
59.76
61.00
59.19
60.31
60.31
1,648,900
Sep 17, 2026
58.80
59.77
57.48
59.25
59.25
736,200
Sep 16, 2026
57.16
58.60
55.64
56.73
56.73
934,000
Sep 15, 2026
57.64
58.07
55.27
55.95
55.95
1,077,700
Sep 14, 2026
58.36
58.36
56.39
57.19
57.19
879,400
Sep 11, 2026
60.75
61.62
59.95
60.62
60.62
456,800
Sep 10, 2026
59.30
60.39
58.72
59.19
59.19
503,000
Sep 9, 2026
62.03
63.00
61.20
61.49
61.49
423,300
Sep 8, 2026
59.35
61.15
59.35
60.51
60.51
518,300
Sep 4, 2026
59.03
60.04
58.72
59.55
59.55
768,100
Sep 3, 2026
61.65
61.83
59.71
60.44
60.44
658,400
Sep 2, 2026
60.82
62.06
59.32
59.66
59.66
1,259,600
Sep 1, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
59.72
60.79
58.63
59.51
59.51
1,502,800
Aug 31, 2026
63.10
63.35
61.18
62.08
61.98
1,774,400
Aug 28, 2026
66.68
66.75
62.69
63.17
63.06
792,900
Aug 27, 2026
64.90
67.00
64.90
66.54
66.43
1,475,200
Aug 26, 2026
65.33
66.31
64.90
65.19
65.08
1,099,600
Aug 25, 2026
62.57
66.93
62.57
66.50
66.39
903,000
Aug 24, 2026
63.65
64.73
62.69
64.25
64.14
745,800
Aug 21, 2026
60.54
63.13
60.54
62.97
62.86
1,143,400
Aug 20, 2026
56.68
59.00
56.66
58.89
58.79
668,000
Aug 19, 2026
56.60
58.41
56.20
57.61
57.51
1,048,500
Aug 18, 2026
55.00
55.15
53.54
53.76
53.67
600,000
Aug 17, 2026
55.61
57.74
55.55
55.90
55.81
853,600
Aug 14, 2026
54.24
55.75
53.93
55.09
55.00
536,200
Aug 13, 2026
53.94
54.80
53.28
53.56
53.47
719,800
Aug 12, 2026
55.79
56.25
55.04
55.29
55.20
877,900
Aug 11, 2026
54.11
55.20
53.84
54.44
54.35
728,900
Aug 10, 2026
53.14
55.10
52.50
54.54
54.45
1,097,000
Aug 7, 2026
53.24
53.82
51.75
52.83
52.74
963,300
Aug 6, 2026
49.57
52.01
49.37
50.33
50.25
1,148,600
Aug 5, 2026
47.11
51.09
47.11
50.47
50.39
987,800
Aug 4, 2026
46.00
46.99
44.58
44.73
44.66
923,600
Jul 31, 2026
43.25
44.52
41.73
42.31
42.24
1,062,700
Jul 30, 2026
45.93
46.48
44.89
45.89
45.81
560,600
Jul 29, 2026
45.00
46.05
43.48
44.91
44.83
464,700
Jul 28, 2026
45.25
45.48
43.66
45.43
45.35
433,300
Jul 27, 2026
45.47
46.36
44.56
45.94
45.86
312,800
Jul 24, 2026
45.37
45.97
44.78
44.99
44.91
668,600
Jul 23, 2026
43.64
45.08
43.62
45.04
44.96
721,900
Jul 22, 2026
43.81
46.18
43.81
45.16
45.08
786,100
Jul 21, 2026
40.23
43.44
40.23
42.96
42.89
577,700
Jul 20, 2026
39.02
39.45
38.44
38.99
38.92
215,000
Jul 17, 2026
38.69
39.55
38.08
39.16
39.09
356,700
Jul 16, 2026
40.36
40.36
38.87
39.36
39.29
421,900
Jul 15, 2026
41.35
42.06
40.31
41.38
41.31
394,200
Jul 14, 2026
42.43
42.60
41.00
41.44
41.37
295,900
Jul 13, 2026
42.05
42.39
40.98
41.25
41.18
686,200
Jul 10, 2026
42.85
43.48
42.58
42.84
42.77
303,800
Jul 9, 2026
42.99
43.88
42.50
43.36
43.29
546,300
Jul 8, 2026
43.97
44.50
41.21
42.09
42.02
864,300
Jul 7, 2026
47.36
47.52
45.19
45.41
45.33
946,400
Jul 6, 2026
48.72
49.07
46.86
47.52
47.44
925,600
Jul 3, 2026
48.77
49.21
48.50
48.84
48.76
234,300
Jul 2, 2026
46.25
48.85
46.25
47.72
47.64
1,526,500
Jun 30, 2026
44.12
44.46
43.10
44.14
44.07
519,900
Jun 29, 2026
43.90
44.24
43.36
44.16
44.09
564,400
Jun 26, 2026
43.63
45.70
43.52
44.48
44.41
560,000
Jun 25, 2026
43.59
43.88
42.41
43.21
43.14
714,700
Jun 24, 2026
42.62
43.78
41.67
42.25
42.18
638,700
Jun 23, 2026
43.94
45.23
43.94
44.64
44.57
552,800
Jun 22, 2026
44.64
45.87
44.64
45.82
45.74
433,800
Jun 19, 2026
45.40
45.44
44.52
44.81
44.73
454,300
Jun 18, 2026
48.14
49.50
46.18
46.70
46.62
589,400
Jun 17, 2026
48.24
51.02
48.11
48.12
48.04
1,221,100
Jun 16, 2026
47.98
48.83
47.45
48.56
48.48
638,900
Jun 15, 2026
45.77
47.30
45.76
47.18
47.10
589,800
Jun 12, 2026
42.77
43.57
41.88
42.87
42.80
730,600
Jun 11, 2026
38.78
41.95
38.78
41.87
41.80
876,600
Jun 10, 2026
39.22
40.42
38.78
38.92
38.85
816,500
Jun 9, 2026
41.97
41.97
39.33
40.73
40.66
769,300
Jun 8, 2026
41.59
42.29
41.47
41.59
41.52
1,391,800
Jun 5, 2026
43.46
43.46
41.15
41.24
41.17
973,000
Jun 4, 2026
44.90
45.41
44.16
44.44
44.37
427,800
Jun 3, 2026
44.85
45.21
43.58
43.87
43.80
527,500
Jun 2, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
46.34
46.85
45.00
46.03
45.95
648,800
Jun 1, 2026
45.77
46.37
44.05
46.19
46.01
701,700
May 29, 2026
45.45
47.45
45.13
46.58
46.40
1,831,100
May 28, 2026
43.14
45.99
42.83
45.37
45.19
1,176,200
May 27, 2026
43.94
44.29
43.37
43.57
43.40
719,500
May 26, 2026
44.35
45.06
44.25
44.83
44.65
524,800
May 25, 2026
44.26
45.05
44.10
45.04
44.86
136,600
May 22, 2026
43.78
43.98
42.80
43.25
43.08
402,400
May 21, 2026
42.96
44.40
42.60
43.68
43.51
475,700
May 20, 2026
42.30
44.14
41.83
43.97
43.80
1,023,100
May 19, 2026
42.94
42.94
41.52
41.67
41.51
505,700
May 15, 2026
45.33
45.33
43.42
43.51
43.34
675,700
May 14, 2026
48.75
48.75
46.56
47.21
47.02
751,800
May 13, 2026
48.30
49.15
47.88
48.70
48.51
811,500
May 12, 2026
46.20
49.01
46.04
48.70
48.51
1,076,300
May 11, 2026
47.15
48.98
46.63
47.05
46.87
928,900
May 8, 2026
45.85
47.36
45.85
46.67
46.49
1,262,800
May 7, 2026
44.83
46.81
44.26
45.23
45.05
1,602,600
May 6, 2026
42.16
43.58
42.07
43.13
42.96
785,700
May 5, 2026
39.54
40.43
39.54
39.89
39.73
861,000
May 4, 2026
39.98
40.32
38.80
39.15
39.00
875,700
May 1, 2026
41.08
41.19
39.29
40.53
40.37
820,000
Apr 30, 2026
42.13
42.55
40.91
41.97
41.81
1,375,100
Apr 29, 2026
41.39
41.62
40.26
40.47
40.31
1,040,900
Apr 28, 2026
42.59
42.69
41.23
41.97
41.81
621,300
Apr 27, 2026
43.44
43.88
42.98
43.45
43.28
855,200
Apr 24, 2026
43.70
44.15
43.26
43.78
43.61
782,100
Apr 23, 2026
42.57
43.55
42.39
43.34
43.17
937,500
Apr 22, 2026
44.36
44.55
43.03
43.24
43.07
796,600
Apr 21, 2026
45.02
45.41
43.27
43.51
43.34
848,500
Apr 20, 2026
46.24
46.90
45.55
45.76
45.58
961,800
Apr 17, 2026
47.79
49.36
47.18
47.25
47.06
1,071,500
Apr 16, 2026
48.28
48.69
46.11
46.79
46.61
768,700
Apr 15, 2026
50.43
50.77
47.00
47.70
47.51
1,579,700
Apr 14, 2026
51.40
52.47
49.96
50.03
49.83
3,258,600
Apr 13, 2026
49.55
51.19
49.55
50.94
50.74
1,012,200
Apr 10, 2026
49.51
50.70
49.51
50.45
50.25
1,230,500
Apr 9, 2026
49.37
50.54
48.52
49.28
49.09
1,070,800
Apr 8, 2026
51.70
51.95
48.70
49.30
49.11
815,900
Apr 7, 2026
50.39
50.41
48.07
48.86
48.67
897,500
Apr 6, 2026
49.53
50.40
48.59
50.01
49.81
342,400
Apr 2, 2026
47.15
50.46
47.15
49.88
49.68
525,900
Apr 1, 2026
49.25
50.89
48.58
50.21
50.01
578,800
Mar 31, 2026
46.49
47.80
45.82
47.77
47.58
705,600
Mar 30, 2026
47.88
48.22
44.62
45.09
44.91
896,300
Mar 27, 2026
45.63
47.73
45.42
46.82
46.64
563,500
Mar 26, 2026
46.05
48.32
45.73
45.78
45.60
661,500
Mar 25, 2026
47.96
48.07
46.87
47.65
47.46
958,800
Mar 24, 2026
44.72
45.97
43.92
45.65
45.47
498,300
Mar 23, 2026
42.01
45.71
42.00
45.18
45.00
690,300
Mar 20, 2026
44.48
44.48
42.29
42.94
42.77
1,160,400
Mar 19, 2026
44.08
44.56
42.61
44.35
44.18
893,300
Mar 18, 2026
49.57
49.68
47.08
47.46
47.27
745,300
Mar 17, 2026
51.52
52.47
50.45
50.86
50.66
337,800
Mar 16, 2026
50.03
51.76
50.00
51.40
51.20
383,600
Mar 13, 2026
52.70
52.94
50.21
50.43
50.23
476,600
Mar 12, 2026
55.03
55.07
52.65
52.90
52.69
476,400
Mar 11, 2026
56.74
56.83
54.90
55.49
55.27
254,700
Mar 10, 2026
56.67
58.25
56.21
57.72
57.49
524,300
Mar 9, 2026
52.93
55.17
51.94
55.08
54.86
807,600
Mar 6, 2026
54.61
55.36
53.33
54.93
54.71
312,100
Mar 5, 2026
56.23
56.29
53.86
55.27
55.05
404,700
Mar 4, 2026
58.15
58.39
56.35
56.81
56.59
877,000
Mar 3, 2026
59.80
59.94
55.93
57.22
57.00
825,700
Mar 2, 2026
64.22
64.22
61.58
63.32
63.07
531,100
Feb 27, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
62.89
63.79
61.88
63.35
63.10
917,600
Feb 26, 2026
60.06
62.38
59.57
62.33
61.98
601,400
Feb 25, 2026
60.00
61.24
59.19
60.75
60.41
506,600
Feb 24, 2026
58.63
60.10
57.41
59.46
59.13
430,300
Feb 23, 2026
59.55
61.00
59.25
60.16
59.82
673,200
Feb 20, 2026
59.19
60.68
58.09
58.84
58.51
2,584,400
Feb 19, 2026
63.98
65.50
63.14
65.19
64.83
738,600
Feb 18, 2026
63.18
64.64
62.81
64.21
63.85
960,500
Feb 17, 2026
60.04
62.64
59.15
61.88
61.54
1,271,200
Feb 13, 2026
62.49
65.53
61.81
64.51
64.15
677,400
Feb 12, 2026
62.17
65.18
61.02
61.47
61.13
1,090,600
Feb 11, 2026
60.27
62.82
58.68
62.77
62.42
880,300
Feb 10, 2026
57.02
59.25
56.36
58.99
58.66
743,900
Feb 9, 2026
54.31
57.21
53.98
56.98
56.66
733,600
Feb 6, 2026
52.04
53.44
51.70
53.27
52.97
576,400
Feb 5, 2026
51.90
53.47
50.31
50.67
50.39
789,600
Feb 4, 2026
55.19
55.30
52.74
54.38
54.08
1,096,400
Feb 3, 2026
56.52
57.17
53.12
54.06
53.76
1,372,200
Feb 2, 2026
52.95
54.23
49.68
53.47
53.17
1,465,600
Jan 30, 2026
59.19
62.04
57.66
58.42
58.09
892,300
Jan 29, 2026
69.00
69.08
63.58
64.91
64.55
624,500
Jan 28, 2026
66.89
68.39
65.55
67.47
67.09
555,200
Jan 27, 2026
65.87
66.33
62.84
65.52
65.16
544,900
Jan 26, 2026
67.40
69.46
64.81
66.12
65.75
883,300
Jan 23, 2026
62.37
63.69
61.85
63.30
62.95
394,400
Jan 22, 2026
62.75
64.04
61.97
62.31
61.96
524,900
Jan 21, 2026
61.02
64.05
60.61
62.04
61.69
1,034,600
Jan 20, 2026
58.00
59.54
57.95
59.32
58.99
559,500
Jan 19, 2026
57.50
57.72
56.65
57.62
57.30
167,600
Jan 16, 2026
55.75
56.46
54.90
56.02
55.71
516,400
Jan 15, 2026
56.00
57.29
55.97
56.45
56.14
472,600
Jan 14, 2026
57.61
57.82
55.86
56.77
56.45
608,400
Jan 13, 2026
56.57
57.25
55.74
56.79
56.47
411,600
Jan 12, 2026
54.75
55.94
54.19
55.70
55.39
430,900
Jan 9, 2026
52.94
54.00
52.69
53.31
53.01
280,200
Jan 8, 2026
51.31
52.64
50.68
52.59
52.30
315,500
Jan 7, 2026
50.92
52.67
49.90
52.60
52.31
494,500
Jan 6, 2026
50.53
52.46
50.53
52.26
51.97
532,500
Jan 5, 2026
49.81
51.58
49.77
50.14
49.86
759,100
Jan 2, 2026
50.15
50.15
47.18
48.63
48.36
373,500
Dec 31, 2025
49.18
50.25
49.18
49.33
49.06
417,700
Dec 30, 2025
50.04
50.23
49.24
49.48
49.20
426,200
Dec 29, 2025
48.54
49.50
48.13
48.91
48.64
483,900
Dec 24, 2025
50.93
50.96
49.86
50.34
50.06
171,800
Dec 23, 2025
51.18
51.50
50.33
51.24
50.95
350,800
Dec 22, 2025
50.57
51.53
50.07
51.03
50.75
471,900
Dec 19, 2025
47.69
49.42
47.64
49.03
48.76
787,900
Dec 18, 2025
47.26
48.33
46.75
47.68
47.41
436,200
Dec 17, 2025
47.92
47.92
46.40
47.39
47.13
549,300
Dec 16, 2025
47.44
48.14
46.90
47.34
47.08
608,600
Dec 15, 2025
48.10
48.19
46.50
47.25
46.99
752,100
Dec 12, 2025
49.59
49.61
46.87
47.69
47.42
564,200
Dec 11, 2025
46.03
49.12
46.03
48.29
48.02
473,600
Dec 10, 2025
45.03
46.79
44.76
46.35
46.09
676,900
Dec 9, 2025
42.57
45.29
42.57
44.86
44.61
387,500
Dec 8, 2025
42.85
43.50
42.70
42.80
42.56
455,000
Dec 5, 2025
44.00
44.43
42.69
43.01
42.77
457,600
Dec 4, 2025
42.73
43.91
42.50
43.70
43.46
181,700
Dec 3, 2025
43.28
44.02
42.82
42.91
42.67
277,700
Dec 2, 2025
43.70
43.77
41.99
43.01
42.77
440,000
Dec 1, 2025
44.47
44.47
43.61
43.79
43.55
292,800
Nov 28, 2025
43.87
43.94
43.02
43.92
43.68
180,000
Nov 27, 2025
43.03
43.31
42.88
43.19
42.95
53,500
Nov 26, 2025
41.68
43.32
41.60
43.11
42.87
345,300
Nov 25, 2025
40.21
41.75
40.20
40.99
40.76
522,800
Nov 24, 2025
38.56
40.61
38.26
40.55
40.32
543,000
Nov 21, 2025
37.80
38.91
37.79
38.22
38.01
290,400
Nov 20, 2025
39.84
40.19
37.78
37.78
37.57
334,600
Nov 19, 2025
39.52
40.41
38.99
39.88
39.66
312,800
Nov 18, 2025
39.01
39.46
38.35
39.06
38.84
242,700
Nov 17, 2025
38.49
39.61
38.17
38.62
38.40
462,800
Nov 14, 2025
37.42
39.34
37.41
39.15
38.93
507,600
Nov 13, 2025
40.77
40.83
39.32
39.56
39.34
584,600
Nov 12, 2025
39.56
40.73
39.10
40.44
40.21
413,500
Nov 11, 2025
39.45
39.60
38.71
39.37
39.15
227,600
Nov 10, 2025
39.01
39.55
38.48
39.37
39.15
447,300
Nov 7, 2025
37.21
37.58
36.62
37.56
37.35
358,800
Nov 6, 2025
37.41
38.38
37.04
37.06
36.85
392,200
Nov 5, 2025
35.75
37.64
35.75
37.38
37.17
548,500
Nov 4, 2025
35.66
35.92
34.71
35.14
34.94
503,600
Nov 3, 2025
35.75
36.77
35.60
36.23
36.03
460,000
Oct 31, 2025
34.92
36.01
34.50
35.95
35.75
713,300
Oct 30, 2025
35.07
36.04
35.07
35.72
35.52
349,200
