Toronto - Delayed Quote CAD

Eldorado Gold Corporation (ELD.TO)

Compare
23.04
-0.38
(-1.62%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 23.55 23.69 22.93 23.04 23.04 162,700
Jan 9, 2025 23.11 23.44 23.10 23.42 23.42 108,600
Jan 8, 2025 22.37 23.09 22.21 23.08 23.08 298,600
Jan 7, 2025 21.90 22.44 21.85 22.07 22.07 470,900
Jan 6, 2025 22.22 22.30 21.80 21.90 21.90 205,200
Jan 3, 2025 22.60 22.63 22.37 22.43 22.43 167,000
Jan 2, 2025 21.88 22.68 21.88 22.63 22.63 174,900
Dec 31, 2024 21.04 21.53 21.03 21.38 21.38 223,200
Dec 30, 2024 21.25 21.39 20.95 21.08 21.08 175,800
Dec 27, 2024 21.40 21.65 21.22 21.60 21.60 153,600
Dec 24, 2024 21.68 21.87 21.50 21.68 21.68 93,800
Dec 23, 2024 21.80 21.90 21.56 21.82 21.82 501,400
Dec 20, 2024 21.64 22.30 21.61 21.85 21.85 927,400
Dec 19, 2024 21.80 21.97 21.44 21.53 21.53 241,600
Dec 18, 2024 22.84 22.86 21.86 21.90 21.90 252,400
Dec 17, 2024 22.39 22.87 22.20 22.84 22.84 301,600
Dec 16, 2024 22.78 22.95 22.64 22.78 22.78 193,100
Dec 13, 2024 23.29 23.43 22.60 22.69 22.69 166,500
Dec 12, 2024 23.81 24.10 23.50 23.53 23.53 312,000
Dec 11, 2024 23.65 24.55 23.65 24.42 24.42 240,100
Dec 10, 2024 23.65 23.84 23.37 23.62 23.62 212,100
Dec 9, 2024 23.23 23.99 23.18 23.43 23.43 341,600
Dec 6, 2024 22.83 22.83 22.31 22.42 22.42 129,100
Dec 5, 2024 22.90 23.14 22.64 22.69 22.69 199,300
Dec 4, 2024 22.80 23.20 22.70 22.81 22.81 218,100
Dec 3, 2024 22.45 23.00 22.45 22.87 22.87 233,800
Dec 2, 2024 22.28 22.29 21.92 22.17 22.17 378,000
Nov 29, 2024 22.25 22.76 22.25 22.37 22.37 199,700
Nov 28, 2024 22.40 22.40 22.15 22.22 22.22 51,300
Nov 27, 2024 22.30 22.51 22.12 22.26 22.26 241,300
Nov 26, 2024 21.96 22.12 21.88 22.08 22.08 285,200
Nov 25, 2024 22.24 22.48 21.88 21.94 21.94 580,100
Nov 22, 2024 23.28 23.35 23.05 23.18 23.18 270,200
Nov 21, 2024 22.87 23.29 22.60 23.27 23.27 363,300
Nov 20, 2024 22.76 22.98 22.55 22.65 22.65 297,200
Nov 19, 2024 22.76 22.82 22.36 22.79 22.79 294,800
Nov 18, 2024 22.17 22.71 22.07 22.42 22.42 446,600
Nov 15, 2024 21.62 21.97 21.24 21.41 21.41 281,000
Nov 14, 2024 21.19 21.67 21.19 21.51 21.51 275,500
Nov 13, 2024 21.58 21.94 21.31 21.48 21.48 695,100
Nov 12, 2024 21.28 21.64 21.21 21.44 21.44 339,700
Nov 11, 2024 22.39 22.53 21.19 21.65 21.65 624,700
Nov 8, 2024 23.00 23.24 22.62 23.15 23.15 274,300
Nov 7, 2024 22.49 23.28 22.30 23.20 23.20 461,900
Nov 6, 2024 21.90 22.75 21.50 22.56 22.56 440,200
Nov 5, 2024 23.00 23.10 22.38 22.72 22.72 456,900
Nov 4, 2024 22.66 23.31 22.57 22.89 22.89 718,500
Nov 1, 2024 24.63 24.79 22.71 22.81 22.81 865,700
Oct 31, 2024 24.55 24.62 23.90 24.22 24.22 355,200
Oct 30, 2024 25.15 25.15 24.47 24.99 24.99 296,900
Oct 29, 2024 24.05 25.13 24.05 25.11 25.11 366,300
Oct 28, 2024 24.17 24.22 23.81 23.82 23.82 267,800
Oct 25, 2024 24.74 24.74 24.12 24.18 24.18 362,900
Oct 24, 2024 25.17 25.21 24.33 24.92 24.92 423,300
Oct 23, 2024 25.38 25.63 24.86 25.13 25.13 240,300
Oct 22, 2024 25.75 25.94 25.47 25.79 25.79 307,800
Oct 21, 2024 26.08 26.32 25.50 25.63 25.63 241,600
Oct 18, 2024 25.18 25.95 25.08 25.71 25.71 509,000
Oct 17, 2024 24.74 25.12 24.69 24.87 24.87 220,000
Oct 16, 2024 24.96 25.24 24.63 24.66 24.66 225,200
Oct 15, 2024 24.42 24.94 24.41 24.69 24.69 417,200
Oct 11, 2024 23.58 24.15 23.36 24.11 24.11 626,600
Oct 10, 2024 22.94 23.42 22.89 23.35 23.35 279,700
Oct 9, 2024 22.74 22.74 22.26 22.69 22.69 195,500
Oct 8, 2024 22.73 22.95 22.45 22.93 22.93 219,100
Oct 7, 2024 23.20 23.24 22.73 22.86 22.86 244,200
Oct 4, 2024 23.71 24.25 23.43 23.49 23.49 266,000
Oct 3, 2024 23.55 23.87 23.36 23.80 23.80 170,100
Oct 2, 2024 23.66 24.14 23.60 23.81 23.81 218,800
Oct 1, 2024 23.77 24.43 23.64 23.80 23.80 329,200
Sep 30, 2024 23.41 23.58 23.13 23.51 23.51 332,200
Sep 27, 2024 24.86 25.00 23.75 23.80 23.80 291,700
Sep 26, 2024 24.85 25.37 24.80 24.91 24.91 420,100
Sep 25, 2024 24.09 24.66 23.94 24.65 24.65 639,300
Sep 24, 2024 23.93 24.31 23.68 24.09 24.09 397,700
Sep 23, 2024 23.77 24.30 23.63 23.72 23.72 1,680,100
Sep 20, 2024 23.85 24.07 23.58 23.61 23.61 1,766,100
Sep 19, 2024 23.75 23.85 23.18 23.48 23.48 437,400
Sep 18, 2024 23.73 24.35 23.21 23.22 23.22 314,800
Sep 17, 2024 24.01 24.04 23.47 23.63 23.63 280,400
Sep 16, 2024 24.43 24.53 23.89 24.11 24.11 210,800
Sep 13, 2024 24.49 24.65 24.10 24.43 24.43 425,400
Sep 12, 2024 23.37 24.34 23.29 24.16 24.16 408,600
Sep 11, 2024 22.31 22.92 22.31 22.88 22.88 205,000
Sep 10, 2024 21.80 22.44 21.65 22.43 22.43 149,200
Sep 9, 2024 21.55 21.86 21.55 21.79 21.79 168,000
Sep 6, 2024 22.11 22.14 21.33 21.47 21.47 170,000
Sep 5, 2024 22.19 22.36 21.97 22.14 22.14 151,700
Sep 4, 2024 21.92 22.14 21.71 21.78 21.78 169,600
Sep 3, 2024 23.17 23.17 22.00 22.12 22.12 237,700
Aug 30, 2024 23.33 23.44 23.02 23.27 23.27 469,100
Aug 29, 2024 23.20 23.56 23.20 23.36 23.36 108,500
Aug 28, 2024 23.61 23.62 23.00 23.14 23.14 233,700
Aug 27, 2024 23.66 23.85 23.49 23.82 23.82 147,500
Aug 26, 2024 24.11 24.21 23.82 23.95 23.95 186,000
Aug 23, 2024 24.12 24.36 23.87 23.97 23.97 242,000
Aug 22, 2024 24.07 24.10 23.63 23.95 23.95 290,800
Aug 21, 2024 24.27 24.46 24.00 24.39 24.39 242,000
Aug 20, 2024 24.90 25.04 24.15 24.41 24.41 311,700
Aug 19, 2024 24.09 24.75 23.88 24.59 24.59 267,400
Aug 16, 2024 24.10 24.27 23.76 24.21 24.21 361,000
Aug 15, 2024 23.73 24.00 22.97 23.82 23.82 424,000
Aug 14, 2024 23.47 23.88 23.29 23.55 23.55 322,900
Aug 13, 2024 23.19 23.72 23.19 23.47 23.47 497,500
Aug 12, 2024 22.48 23.35 22.35 23.27 23.27 305,900
Aug 9, 2024 22.14 22.20 21.68 22.20 22.20 212,100
Aug 8, 2024 21.53 22.12 21.35 21.89 21.89 236,300
Aug 7, 2024 22.14 22.25 21.18 21.30 21.30 335,700
Aug 6, 2024 22.16 22.58 21.76 21.85 21.85 271,700
Aug 2, 2024 23.42 23.95 22.72 23.35 23.35 497,100
Aug 1, 2024 23.42 23.63 22.78 23.23 23.23 358,600
Jul 31, 2024 23.31 23.56 23.02 23.41 23.41 310,700
Jul 30, 2024 23.05 23.31 22.74 23.02 23.02 205,900
Jul 29, 2024 22.24 22.98 22.24 22.93 22.93 196,400
Jul 26, 2024 22.42 22.61 22.00 22.19 22.19 213,900
Jul 25, 2024 21.86 21.97 21.52 21.69 21.69 216,400
Jul 24, 2024 22.97 23.41 22.51 22.53 22.53 212,200
Jul 23, 2024 22.65 22.89 22.63 22.79 22.79 125,300
Jul 22, 2024 22.48 22.65 22.17 22.57 22.57 234,000
Jul 19, 2024 22.25 22.79 22.13 22.59 22.59 196,800
Jul 18, 2024 23.12 23.15 22.74 22.91 22.91 224,100
Jul 17, 2024 23.35 23.62 22.97 22.97 22.97 261,200
Jul 16, 2024 22.97 23.58 22.94 23.36 23.36 298,400
Jul 15, 2024 22.64 23.03 22.48 22.75 22.75 208,400
Jul 12, 2024 22.28 22.59 22.18 22.57 22.57 232,100
Jul 11, 2024 22.65 22.75 22.04 22.63 22.63 319,200
Jul 10, 2024 22.15 22.26 21.94 22.04 22.04 290,600
Jul 9, 2024 21.84 21.97 21.57 21.89 21.89 222,500
Jul 8, 2024 21.53 21.93 21.37 21.93 21.93 208,200
Jul 5, 2024 21.38 21.92 21.37 21.60 21.60 339,400
Jul 4, 2024 21.26 21.26 21.17 21.25 21.25 45,400
Jul 3, 2024 20.51 21.38 20.50 21.20 21.20 217,000
Jul 2, 2024 20.13 20.26 19.86 20.26 20.26 232,900
Jun 28, 2024 20.45 20.51 20.05 20.21 20.21 176,200
Jun 27, 2024 20.44 20.59 20.21 20.29 20.29 218,400
Jun 26, 2024 20.30 20.69 20.06 20.24 20.24 182,000
Jun 25, 2024 20.46 20.60 20.29 20.50 20.50 158,100
Jun 24, 2024 20.69 20.88 20.43 20.55 20.55 451,500
Jun 21, 2024 20.84 21.08 20.20 20.56 20.56 2,572,500
Jun 20, 2024 20.52 21.00 20.51 20.94 20.94 452,000
Jun 19, 2024 20.37 20.50 20.22 20.45 20.45 195,700
Jun 18, 2024 20.01 20.47 20.00 20.38 20.38 262,200
Jun 17, 2024 20.23 20.25 19.44 19.99 19.99 491,400
Jun 14, 2024 20.38 20.64 20.25 20.30 20.30 147,900
Jun 13, 2024 20.47 20.92 20.17 20.20 20.20 419,700
Jun 12, 2024 20.90 21.08 20.34 20.62 20.62 221,900
Jun 11, 2024 20.45 20.50 20.29 20.43 20.43 226,800
Jun 10, 2024 20.79 20.81 20.25 20.65 20.65 335,000
Jun 7, 2024 21.47 21.82 20.63 20.70 20.70 482,900
Jun 6, 2024 21.59 22.59 21.59 22.36 22.36 289,200
Jun 5, 2024 21.53 21.71 21.17 21.52 21.52 313,100
Jun 4, 2024 21.84 21.84 21.20 21.51 21.51 385,300
Jun 3, 2024 22.07 22.29 21.82 22.10 22.10 308,400
May 31, 2024 22.29 22.43 21.84 22.04 22.04 589,800
May 30, 2024 22.01 22.37 21.93 22.29 22.29 356,000
May 29, 2024 21.91 22.55 21.90 22.04 22.04 325,400
May 28, 2024 21.70 21.80 21.48 21.68 21.68 296,400
May 27, 2024 21.41 21.75 21.41 21.75 21.75 106,200
May 24, 2024 21.28 21.38 21.17 21.32 21.32 206,600
May 23, 2024 21.35 21.58 21.05 21.08 21.08 421,500
May 22, 2024 22.18 22.27 21.33 21.49 21.49 416,000
May 21, 2024 22.20 22.58 22.14 22.55 22.55 360,500
May 17, 2024 21.12 22.06 21.12 22.04 22.04 517,200
May 16, 2024 20.35 20.92 20.13 20.81 20.81 329,800
May 15, 2024 20.43 20.55 20.09 20.41 20.41 409,500
May 14, 2024 20.71 20.80 20.00 20.25 20.25 236,100
May 13, 2024 20.83 21.04 20.53 20.61 20.61 188,800
May 10, 2024 20.94 21.23 20.83 20.93 20.93 259,900
May 9, 2024 20.77 20.99 20.42 20.64 20.64 292,500
May 8, 2024 20.32 20.85 20.25 20.74 20.74 255,900
May 7, 2024 20.19 20.56 20.18 20.52 20.52 226,000
May 6, 2024 20.00 20.24 19.97 20.16 20.16 266,600
May 3, 2024 20.02 20.11 19.42 19.59 19.59 247,400
May 2, 2024 19.61 20.26 19.39 20.03 20.03 322,100
May 1, 2024 19.74 20.28 19.65 19.84 19.84 355,400
Apr 30, 2024 20.16 20.42 19.62 19.62 19.62 464,200
Apr 29, 2024 20.72 21.35 20.51 20.81 20.81 333,500
Apr 26, 2024 20.94 21.97 20.49 20.77 20.77 594,900
Apr 25, 2024 19.68 20.29 19.54 20.20 20.20 232,800
Apr 24, 2024 19.56 19.81 19.56 19.65 19.65 178,300
Apr 23, 2024 19.38 19.78 19.30 19.72 19.72 267,500
Apr 22, 2024 19.84 20.18 19.50 19.59 19.59 375,100
Apr 19, 2024 20.42 20.79 20.41 20.68 20.68 328,900
Apr 18, 2024 20.75 20.97 20.39 20.52 20.52 248,700
Apr 17, 2024 20.88 21.27 20.49 20.60 20.60 377,300
Apr 16, 2024 20.55 21.01 20.32 20.82 20.82 410,600
Apr 15, 2024 21.06 21.06 20.39 20.82 20.82 457,100
Apr 12, 2024 21.76 22.01 20.55 20.85 20.85 547,200
Apr 11, 2024 21.04 21.39 20.71 21.33 21.33 352,100
Apr 10, 2024 20.70 21.22 20.35 20.92 20.92 344,000
Apr 9, 2024 20.85 21.34 20.79 21.25 21.25 477,600
Apr 8, 2024 20.71 20.86 20.35 20.50 20.50 438,400
Apr 5, 2024 20.01 20.60 19.89 20.53 20.53 458,700
Apr 4, 2024 20.06 20.28 19.92 19.98 19.98 356,800
Apr 3, 2024 20.03 20.50 20.03 20.32 20.32 323,100
Apr 2, 2024 19.70 20.22 19.70 20.06 20.06 767,800
Apr 1, 2024 19.66 19.79 19.26 19.52 19.52 487,300
Mar 28, 2024 19.12 19.20 18.82 19.04 19.04 424,800
Mar 27, 2024 18.58 19.06 18.51 18.97 18.97 342,000
Mar 26, 2024 18.62 18.63 18.23 18.44 18.44 239,200
Mar 25, 2024 18.40 18.93 18.25 18.31 18.31 337,500
Mar 22, 2024 17.83 18.30 17.82 18.24 18.24 366,600
Mar 21, 2024 18.21 18.41 17.90 18.00 18.00 515,300
Mar 20, 2024 17.58 18.32 17.52 18.01 18.01 492,800
Mar 19, 2024 17.59 17.78 17.34 17.60 17.60 350,600
Mar 18, 2024 17.53 17.80 17.43 17.68 17.68 321,300
Mar 15, 2024 17.27 17.69 17.17 17.61 17.61 680,400
Mar 14, 2024 16.79 17.42 16.71 17.27 17.27 353,300
Mar 13, 2024 16.77 17.18 16.75 16.99 16.99 249,600
Mar 12, 2024 16.31 16.76 16.18 16.72 16.72 324,700
Mar 11, 2024 16.31 16.77 16.31 16.60 16.60 356,000
Mar 8, 2024 16.60 16.73 16.39 16.47 16.47 740,100
Mar 7, 2024 16.61 16.68 16.22 16.53 16.53 361,300
Mar 6, 2024 16.19 16.69 16.19 16.44 16.44 469,500
Mar 5, 2024 15.65 16.09 15.33 16.05 16.05 859,600
Mar 4, 2024 14.89 15.43 14.83 15.41 15.41 517,300
Mar 1, 2024 14.28 14.74 14.08 14.67 14.67 619,500
Feb 29, 2024 14.04 14.30 13.90 14.11 14.11 715,300
Feb 28, 2024 13.92 14.07 13.63 13.78 13.78 571,900
Feb 27, 2024 14.46 14.69 13.97 13.99 13.99 510,800
Feb 26, 2024 13.98 14.57 13.86 14.52 14.52 439,600
Feb 23, 2024 15.00 15.00 13.10 14.29 14.29 1,606,300
Feb 22, 2024 15.23 15.29 14.98 15.22 15.22 412,500
Feb 21, 2024 15.19 15.40 14.97 15.34 15.34 434,900
Feb 20, 2024 14.92 15.31 14.79 15.27 15.27 416,300
Feb 16, 2024 14.79 14.98 14.66 14.77 14.77 359,900
Feb 15, 2024 14.90 15.20 14.75 14.85 14.85 491,300
Feb 14, 2024 14.81 14.87 14.63 14.75 14.75 290,700
Feb 13, 2024 15.50 15.50 14.44 14.73 14.73 724,800
Feb 12, 2024 15.99 16.11 15.82 15.89 15.89 201,400
Feb 9, 2024 16.33 16.33 15.79 16.02 16.02 192,800
Feb 8, 2024 16.56 16.72 16.26 16.36 16.36 200,500
Feb 7, 2024 16.69 16.81 16.35 16.61 16.61 210,400
Feb 6, 2024 16.65 16.79 16.54 16.70 16.70 134,200
Feb 5, 2024 16.36 16.57 16.26 16.53 16.53 174,100
Feb 2, 2024 16.74 16.80 16.42 16.64 16.64 271,800
Feb 1, 2024 16.62 17.28 16.60 17.28 17.28 329,500
Jan 31, 2024 16.37 16.66 16.24 16.43 16.43 275,800
Jan 30, 2024 16.30 16.43 16.03 16.23 16.23 387,400
Jan 29, 2024 16.57 16.57 16.09 16.09 16.09 1,750,300
Jan 26, 2024 16.35 16.65 16.31 16.39 16.39 232,100
Jan 25, 2024 16.45 16.90 16.16 16.74 16.74 297,500
Jan 24, 2024 17.22 17.36 16.19 16.20 16.20 428,600
Jan 23, 2024 17.27 17.36 16.88 17.06 17.06 235,500
Jan 22, 2024 16.86 17.38 16.80 17.16 17.16 196,200
Jan 19, 2024 17.13 17.14 16.66 17.01 17.01 217,800
Jan 18, 2024 17.15 17.21 16.96 17.01 17.01 209,000
Jan 17, 2024 16.87 16.96 16.55 16.92 16.92 203,400
Jan 16, 2024 16.82 17.51 16.77 17.10 17.10 324,100
Jan 15, 2024 16.97 17.07 16.91 17.00 17.00 65,700
Jan 12, 2024 16.75 17.23 16.72 17.05 17.05 257,900
Jan 11, 2024 16.29 16.39 16.00 16.26 16.26 195,600
Jan 10, 2024 16.22 16.38 16.05 16.28 16.28 164,700

Related Tickers

IMG.TO IAMGOLD Corporation
8.18
-1.09%
 
CG.TO Centerra Gold Inc.
8.40
-0.83%
 
NGD.TO New Gold Inc.
3.8900
-3.71%
 
SSRM.TO SSR Mining Inc.
10.71
-1.65%
 
AGI.TO Alamos Gold Inc.
28.14
+0.11%
 
NG.TO NovaGold Resources Inc.
5.0000
+0.40%
 
G.TO Augusta Gold Corp.
1.1800
+1.72%
 
PAAS.TO Pan American Silver Corp.
30.78
-2.44%
 
K.TO Kinross Gold Corporation
15.08
-1.76%
 
AEM.TO Agnico Eagle Mines Limited
121.69
-0.05%