NYSE - Delayed Quote • USD
Eldorado Gold Corporation (EGO)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:40 AM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.32 | 14.45 | 14.29 | 14.34 | 14.34 | 779,400 |
Apr 23, 2024 | 14.16 | 14.47 | 14.08 | 14.45 | 14.45 | 1,218,200 |
Apr 22, 2024 | 14.40 | 14.73 | 14.23 | 14.31 | 14.31 | 1,714,200 |
Apr 19, 2024 | 14.87 | 15.13 | 14.84 | 15.04 | 15.04 | 1,614,300 |
Apr 18, 2024 | 15.15 | 15.26 | 14.80 | 14.90 | 14.90 | 836,500 |
Apr 17, 2024 | 15.17 | 15.44 | 14.87 | 14.96 | 14.96 | 1,306,500 |
Apr 16, 2024 | 14.90 | 15.22 | 14.68 | 15.06 | 15.06 | 1,321,800 |
Apr 15, 2024 | 15.26 | 15.32 | 14.81 | 15.10 | 15.10 | 1,630,300 |
Apr 12, 2024 | 15.84 | 16.01 | 14.91 | 15.14 | 15.14 | 2,677,100 |
Apr 11, 2024 | 15.39 | 15.63 | 15.09 | 15.60 | 15.60 | 1,759,600 |
Apr 10, 2024 | 15.09 | 15.52 | 14.88 | 15.30 | 15.30 | 1,449,000 |
Apr 9, 2024 | 15.38 | 15.73 | 15.30 | 15.66 | 15.66 | 2,887,800 |
Apr 8, 2024 | 15.28 | 15.38 | 14.96 | 15.07 | 15.07 | 2,413,000 |
Apr 5, 2024 | 14.76 | 15.18 | 14.55 | 15.12 | 15.12 | 3,308,300 |
Apr 4, 2024 | 14.92 | 15.03 | 14.72 | 14.73 | 14.73 | 3,058,600 |
Apr 3, 2024 | 14.81 | 15.16 | 14.76 | 15.02 | 15.02 | 1,883,200 |
Apr 2, 2024 | 14.60 | 14.89 | 14.54 | 14.77 | 14.77 | 3,248,100 |
Apr 1, 2024 | 14.48 | 14.60 | 14.18 | 14.38 | 14.38 | 1,611,700 |
Mar 28, 2024 | 14.10 | 14.19 | 13.88 | 14.07 | 14.07 | 2,600,200 |
Mar 27, 2024 | 13.66 | 14.04 | 13.55 | 13.97 | 13.97 | 1,457,500 |
Mar 26, 2024 | 13.73 | 13.73 | 13.43 | 13.59 | 13.59 | 1,192,500 |
Mar 25, 2024 | 13.56 | 13.95 | 13.42 | 13.49 | 13.49 | 1,490,900 |
Mar 22, 2024 | 13.21 | 13.47 | 13.12 | 13.41 | 13.41 | 1,135,800 |
Mar 21, 2024 | 13.51 | 13.64 | 13.23 | 13.32 | 13.32 | 1,963,000 |
Mar 20, 2024 | 13.01 | 13.60 | 12.90 | 13.37 | 13.37 | 1,713,400 |
Mar 19, 2024 | 12.95 | 13.10 | 12.75 | 12.99 | 12.99 | 2,084,000 |
Mar 18, 2024 | 12.93 | 13.16 | 12.86 | 13.06 | 13.06 | 1,341,400 |
Mar 15, 2024 | 12.75 | 13.07 | 12.68 | 13.02 | 13.02 | 2,725,700 |
Mar 14, 2024 | 12.46 | 12.88 | 12.36 | 12.76 | 12.76 | 1,799,200 |
Mar 13, 2024 | 12.48 | 12.77 | 12.40 | 12.62 | 12.62 | 913,400 |
Mar 12, 2024 | 12.07 | 12.42 | 11.98 | 12.42 | 12.42 | 1,126,500 |
Mar 11, 2024 | 12.21 | 12.44 | 12.09 | 12.33 | 12.33 | 1,200,500 |
Mar 8, 2024 | 12.39 | 12.45 | 12.19 | 12.21 | 12.21 | 1,614,700 |
Mar 7, 2024 | 12.32 | 12.36 | 12.03 | 12.30 | 12.30 | 1,201,400 |
Mar 6, 2024 | 11.97 | 12.34 | 11.93 | 12.16 | 12.16 | 1,638,900 |
Mar 5, 2024 | 11.53 | 11.86 | 11.29 | 11.80 | 11.80 | 3,322,100 |
Mar 4, 2024 | 10.93 | 11.37 | 10.93 | 11.36 | 11.36 | 2,377,800 |
Mar 1, 2024 | 10.55 | 10.87 | 10.36 | 10.83 | 10.83 | 2,037,500 |
Feb 29, 2024 | 10.41 | 10.55 | 10.24 | 10.39 | 10.39 | 1,572,400 |
Feb 28, 2024 | 10.31 | 10.37 | 10.04 | 10.15 | 10.15 | 1,654,500 |
Feb 27, 2024 | 10.77 | 10.88 | 10.32 | 10.33 | 10.33 | 2,450,000 |
Feb 26, 2024 | 10.37 | 10.78 | 10.25 | 10.76 | 10.76 | 1,874,900 |
Feb 23, 2024 | 11.02 | 11.11 | 9.72 | 10.59 | 10.59 | 4,966,300 |
Feb 22, 2024 | 11.26 | 11.36 | 11.10 | 11.27 | 11.27 | 1,595,000 |
Feb 21, 2024 | 11.26 | 11.41 | 11.07 | 11.37 | 11.37 | 2,303,600 |
Feb 20, 2024 | 11.05 | 11.32 | 10.94 | 11.30 | 11.30 | 1,933,700 |
Feb 16, 2024 | 11.00 | 11.11 | 10.87 | 10.94 | 10.94 | 1,577,700 |
Feb 15, 2024 | 11.10 | 11.28 | 10.95 | 11.04 | 11.04 | 1,688,700 |
Feb 14, 2024 | 10.85 | 10.96 | 10.79 | 10.88 | 10.88 | 1,086,300 |
Feb 13, 2024 | 11.41 | 11.45 | 10.64 | 10.85 | 10.85 | 2,979,800 |
Feb 12, 2024 | 11.88 | 11.97 | 11.74 | 11.80 | 11.80 | 985,600 |
Feb 9, 2024 | 12.09 | 12.10 | 11.74 | 11.89 | 11.89 | 1,294,000 |
Feb 8, 2024 | 12.30 | 12.42 | 12.08 | 12.16 | 12.16 | 1,067,400 |
Feb 7, 2024 | 12.36 | 12.48 | 12.14 | 12.33 | 12.33 | 886,400 |
Feb 6, 2024 | 12.30 | 12.44 | 12.22 | 12.38 | 12.38 | 641,100 |
Feb 5, 2024 | 12.09 | 12.25 | 12.03 | 12.20 | 12.20 | 763,500 |
Feb 2, 2024 | 12.49 | 12.50 | 12.19 | 12.37 | 12.37 | 1,712,500 |
Feb 1, 2024 | 12.37 | 12.91 | 12.37 | 12.90 | 12.90 | 1,488,700 |
Jan 31, 2024 | 12.21 | 12.46 | 12.12 | 12.21 | 12.21 | 1,244,700 |
Jan 30, 2024 | 12.13 | 12.24 | 11.92 | 12.10 | 12.10 | 1,323,400 |
Jan 29, 2024 | 12.34 | 12.34 | 12.04 | 12.07 | 12.07 | 2,002,100 |
Jan 26, 2024 | 12.28 | 12.38 | 12.12 | 12.20 | 12.20 | 1,232,000 |
Jan 25, 2024 | 12.18 | 12.54 | 11.96 | 12.42 | 12.42 | 1,417,200 |
Jan 24, 2024 | 12.90 | 12.93 | 11.97 | 11.99 | 11.99 | 2,277,100 |
Jan 23, 2024 | 12.89 | 12.89 | 12.52 | 12.65 | 12.65 | 1,242,500 |
Jan 22, 2024 | 12.51 | 12.93 | 12.50 | 12.73 | 12.73 | 1,268,000 |
Jan 19, 2024 | 12.78 | 12.83 | 12.36 | 12.64 | 12.64 | 1,222,600 |
Jan 18, 2024 | 12.67 | 12.76 | 12.55 | 12.62 | 12.62 | 1,257,100 |
Jan 17, 2024 | 12.43 | 12.55 | 12.22 | 12.54 | 12.54 | 1,214,900 |
Jan 16, 2024 | 12.51 | 12.99 | 12.46 | 12.67 | 12.67 | 1,140,400 |
Jan 12, 2024 | 12.59 | 12.91 | 12.50 | 12.72 | 12.72 | 1,213,000 |
Jan 11, 2024 | 12.16 | 12.26 | 11.91 | 12.15 | 12.15 | 927,800 |
Jan 10, 2024 | 12.12 | 12.25 | 12.00 | 12.19 | 12.19 | 912,900 |
Jan 9, 2024 | 12.10 | 12.13 | 11.87 | 12.08 | 12.08 | 762,600 |
Jan 8, 2024 | 11.82 | 12.23 | 11.79 | 12.13 | 12.13 | 1,172,100 |
Jan 5, 2024 | 11.88 | 12.27 | 11.78 | 11.96 | 11.96 | 1,427,500 |
Jan 4, 2024 | 11.94 | 12.11 | 11.77 | 11.92 | 11.92 | 1,644,100 |
Jan 3, 2024 | 12.16 | 12.26 | 11.77 | 11.89 | 11.89 | 2,080,800 |
Jan 2, 2024 | 12.92 | 13.03 | 12.57 | 12.62 | 12.62 | 1,622,200 |
Dec 29, 2023 | 12.96 | 13.09 | 12.81 | 12.97 | 12.97 | 1,239,800 |
Dec 28, 2023 | 13.24 | 13.34 | 13.05 | 13.07 | 13.07 | 1,271,200 |
Dec 27, 2023 | 13.39 | 13.59 | 13.23 | 13.30 | 13.30 | 1,180,500 |
Dec 26, 2023 | 13.38 | 13.48 | 13.14 | 13.30 | 13.30 | 826,300 |
Dec 22, 2023 | 13.29 | 13.71 | 13.19 | 13.28 | 13.28 | 3,116,500 |
Dec 21, 2023 | 12.96 | 13.06 | 12.87 | 13.04 | 13.04 | 1,724,700 |
Dec 20, 2023 | 13.16 | 13.18 | 12.71 | 12.71 | 12.71 | 1,730,000 |
Dec 19, 2023 | 12.86 | 13.35 | 12.79 | 13.19 | 13.19 | 1,558,000 |
Dec 18, 2023 | 12.81 | 12.92 | 12.68 | 12.80 | 12.80 | 1,246,100 |
Dec 15, 2023 | 12.54 | 12.83 | 12.47 | 12.67 | 12.67 | 3,513,800 |
Dec 14, 2023 | 12.96 | 13.16 | 12.46 | 12.59 | 12.59 | 2,346,200 |
Dec 13, 2023 | 11.95 | 12.69 | 11.73 | 12.68 | 12.68 | 2,439,000 |
Dec 12, 2023 | 12.29 | 12.31 | 11.93 | 11.95 | 11.95 | 1,821,200 |
Dec 11, 2023 | 12.28 | 12.34 | 12.11 | 12.29 | 12.29 | 1,350,200 |
Dec 8, 2023 | 12.61 | 12.80 | 12.24 | 12.49 | 12.49 | 2,349,400 |
Dec 7, 2023 | 12.95 | 12.96 | 12.78 | 12.82 | 12.82 | 1,301,600 |
Dec 6, 2023 | 12.97 | 13.03 | 12.75 | 12.92 | 12.92 | 1,620,900 |
Dec 5, 2023 | 12.98 | 13.02 | 12.62 | 12.83 | 12.83 | 2,031,000 |
Dec 4, 2023 | 13.28 | 13.30 | 12.80 | 13.06 | 13.06 | 2,418,600 |
Dec 1, 2023 | 13.17 | 13.56 | 13.02 | 13.52 | 13.52 | 2,649,400 |
Nov 30, 2023 | 12.83 | 13.14 | 12.83 | 13.13 | 13.13 | 1,859,400 |
Nov 29, 2023 | 12.90 | 13.00 | 12.75 | 12.95 | 12.95 | 1,677,700 |
Nov 28, 2023 | 12.39 | 12.97 | 12.36 | 12.97 | 12.97 | 3,209,900 |
Nov 27, 2023 | 12.14 | 12.37 | 12.04 | 12.26 | 12.26 | 2,128,600 |
Nov 24, 2023 | 11.74 | 12.02 | 11.70 | 11.97 | 11.97 | 1,391,300 |
Nov 22, 2023 | 11.46 | 11.70 | 11.42 | 11.67 | 11.67 | 1,446,800 |
Nov 21, 2023 | 11.31 | 11.77 | 11.27 | 11.47 | 11.47 | 2,220,900 |
Nov 20, 2023 | 10.98 | 11.24 | 10.93 | 11.09 | 11.09 | 1,168,400 |
Nov 17, 2023 | 11.24 | 11.26 | 11.11 | 11.14 | 11.14 | 1,371,400 |
Nov 16, 2023 | 10.73 | 11.15 | 10.67 | 11.11 | 11.11 | 1,815,100 |
Nov 15, 2023 | 10.71 | 10.72 | 10.51 | 10.66 | 10.66 | 884,000 |
Nov 14, 2023 | 10.60 | 10.77 | 10.52 | 10.71 | 10.71 | 1,607,700 |
Nov 13, 2023 | 10.37 | 10.50 | 10.29 | 10.29 | 10.29 | 1,405,100 |
Nov 10, 2023 | 10.40 | 10.48 | 10.27 | 10.42 | 10.42 | 1,154,100 |
Nov 9, 2023 | 10.51 | 10.81 | 10.37 | 10.53 | 10.53 | 1,254,500 |
Nov 8, 2023 | 10.73 | 10.81 | 10.45 | 10.48 | 10.48 | 1,427,100 |
Nov 7, 2023 | 10.96 | 10.98 | 10.66 | 10.83 | 10.83 | 1,910,600 |
Nov 6, 2023 | 11.12 | 11.24 | 11.03 | 11.14 | 11.14 | 961,900 |
Nov 3, 2023 | 11.09 | 11.39 | 10.97 | 11.20 | 11.20 | 3,112,700 |
Nov 2, 2023 | 11.10 | 11.20 | 10.81 | 10.92 | 10.92 | 3,105,500 |
Nov 1, 2023 | 10.83 | 10.98 | 10.66 | 10.95 | 10.95 | 1,929,500 |
Oct 31, 2023 | 10.79 | 11.19 | 10.69 | 10.81 | 10.81 | 3,129,900 |
Oct 30, 2023 | 10.88 | 11.02 | 10.73 | 10.88 | 10.88 | 3,080,500 |
Oct 27, 2023 | 10.17 | 11.07 | 10.03 | 10.78 | 10.78 | 4,197,600 |
Oct 26, 2023 | 10.21 | 10.23 | 9.86 | 9.88 | 9.88 | 1,790,400 |
Oct 25, 2023 | 10.28 | 10.56 | 10.20 | 10.20 | 10.20 | 2,327,900 |
Oct 24, 2023 | 10.12 | 10.37 | 10.10 | 10.34 | 10.34 | 1,698,600 |
Oct 23, 2023 | 10.08 | 10.32 | 9.91 | 10.24 | 10.24 | 2,365,000 |
Oct 20, 2023 | 10.20 | 10.46 | 10.14 | 10.21 | 10.21 | 2,070,600 |
Oct 19, 2023 | 10.07 | 10.17 | 9.94 | 10.13 | 10.13 | 1,432,400 |
Oct 18, 2023 | 10.01 | 10.30 | 9.94 | 10.07 | 10.07 | 1,610,800 |
Oct 17, 2023 | 9.75 | 9.97 | 9.71 | 9.96 | 9.96 | 1,192,500 |
Oct 16, 2023 | 9.73 | 9.87 | 9.62 | 9.76 | 9.76 | 1,226,600 |
Oct 13, 2023 | 9.70 | 9.92 | 9.58 | 9.80 | 9.80 | 1,920,900 |
Oct 12, 2023 | 9.64 | 9.68 | 9.30 | 9.33 | 9.33 | 1,520,900 |
Oct 11, 2023 | 9.31 | 9.61 | 9.26 | 9.60 | 9.60 | 1,890,700 |
Oct 10, 2023 | 9.06 | 9.16 | 9.06 | 9.11 | 9.11 | 949,600 |
Oct 9, 2023 | 9.10 | 9.16 | 9.00 | 9.02 | 9.02 | 854,800 |
Oct 6, 2023 | 8.70 | 8.99 | 8.66 | 8.93 | 8.93 | 1,349,500 |
Oct 5, 2023 | 8.43 | 8.70 | 8.43 | 8.70 | 8.70 | 965,200 |
Oct 4, 2023 | 8.66 | 8.67 | 8.36 | 8.47 | 8.47 | 1,520,700 |
Oct 3, 2023 | 8.33 | 8.70 | 8.30 | 8.68 | 8.68 | 1,247,600 |
Oct 2, 2023 | 8.73 | 8.76 | 8.35 | 8.43 | 8.43 | 2,174,000 |
Sep 29, 2023 | 9.12 | 9.18 | 8.84 | 8.91 | 8.91 | 728,400 |
Sep 28, 2023 | 8.96 | 9.00 | 8.77 | 8.96 | 8.96 | 1,982,000 |
Sep 27, 2023 | 9.26 | 9.26 | 8.77 | 8.99 | 8.99 | 1,551,100 |
Sep 26, 2023 | 9.45 | 9.51 | 9.13 | 9.19 | 9.19 | 1,519,600 |
Sep 25, 2023 | 9.53 | 9.59 | 9.38 | 9.59 | 9.59 | 1,269,200 |
Sep 22, 2023 | 9.86 | 9.86 | 9.59 | 9.60 | 9.60 | 608,000 |
Sep 21, 2023 | 9.82 | 9.86 | 9.68 | 9.71 | 9.71 | 722,600 |
Sep 20, 2023 | 10.06 | 10.21 | 9.99 | 10.05 | 10.05 | 727,700 |
Sep 19, 2023 | 10.18 | 10.25 | 9.93 | 10.00 | 10.00 | 1,020,700 |
Sep 18, 2023 | 9.99 | 10.13 | 9.87 | 10.13 | 10.13 | 878,000 |
Sep 15, 2023 | 9.88 | 10.08 | 9.86 | 10.02 | 10.02 | 4,757,100 |
Sep 14, 2023 | 9.65 | 9.87 | 9.65 | 9.74 | 9.74 | 783,000 |
Sep 13, 2023 | 9.74 | 9.84 | 9.58 | 9.63 | 9.63 | 779,100 |
Sep 12, 2023 | 9.79 | 9.98 | 9.71 | 9.73 | 9.73 | 1,110,100 |
Sep 11, 2023 | 9.56 | 9.95 | 9.50 | 9.80 | 9.80 | 1,155,200 |
Sep 8, 2023 | 9.45 | 9.61 | 9.41 | 9.46 | 9.46 | 988,600 |
Sep 7, 2023 | 9.55 | 9.55 | 9.39 | 9.47 | 9.47 | 668,300 |
Sep 6, 2023 | 9.56 | 9.79 | 9.52 | 9.54 | 9.54 | 972,000 |
Sep 5, 2023 | 9.49 | 9.69 | 9.46 | 9.57 | 9.57 | 1,902,200 |
Sep 1, 2023 | 9.70 | 9.73 | 9.53 | 9.56 | 9.56 | 749,100 |
Aug 31, 2023 | 9.53 | 9.60 | 9.40 | 9.57 | 9.57 | 747,500 |
Aug 30, 2023 | 9.50 | 9.65 | 9.48 | 9.55 | 9.55 | 862,200 |
Aug 29, 2023 | 9.17 | 9.48 | 9.15 | 9.47 | 9.47 | 593,800 |
Aug 28, 2023 | 8.99 | 9.22 | 8.95 | 9.21 | 9.21 | 743,100 |
Aug 25, 2023 | 9.00 | 9.13 | 8.87 | 8.94 | 8.94 | 644,800 |
Aug 24, 2023 | 9.21 | 9.27 | 9.03 | 9.06 | 9.06 | 958,000 |
Aug 23, 2023 | 8.90 | 9.27 | 8.81 | 9.21 | 9.21 | 1,280,500 |
Aug 22, 2023 | 8.75 | 8.80 | 8.60 | 8.77 | 8.77 | 1,224,000 |
Aug 21, 2023 | 8.68 | 8.71 | 8.52 | 8.69 | 8.69 | 892,500 |
Aug 18, 2023 | 8.71 | 8.73 | 8.57 | 8.66 | 8.66 | 744,600 |
Aug 17, 2023 | 8.87 | 8.94 | 8.71 | 8.76 | 8.76 | 1,222,900 |
Aug 16, 2023 | 8.79 | 8.86 | 8.71 | 8.81 | 8.81 | 1,166,300 |
Aug 15, 2023 | 8.95 | 8.98 | 8.78 | 8.84 | 8.84 | 1,279,500 |
Aug 14, 2023 | 9.03 | 9.13 | 8.95 | 9.02 | 9.02 | 484,300 |
Aug 11, 2023 | 9.00 | 9.17 | 8.95 | 9.16 | 9.16 | 1,356,600 |
Aug 10, 2023 | 9.20 | 9.29 | 9.04 | 9.08 | 9.08 | 921,900 |
Aug 9, 2023 | 9.23 | 9.23 | 9.06 | 9.09 | 9.09 | 690,900 |
Aug 8, 2023 | 9.07 | 9.24 | 9.00 | 9.17 | 9.17 | 747,100 |
Aug 7, 2023 | 9.26 | 9.34 | 9.13 | 9.21 | 9.21 | 765,500 |
Aug 4, 2023 | 9.27 | 9.47 | 9.23 | 9.24 | 9.24 | 1,029,100 |
Aug 3, 2023 | 9.37 | 9.38 | 9.15 | 9.22 | 9.22 | 1,159,100 |
Aug 2, 2023 | 9.59 | 9.61 | 9.36 | 9.38 | 9.38 | 2,045,100 |
Aug 1, 2023 | 9.59 | 9.79 | 9.49 | 9.67 | 9.67 | 1,084,300 |
Jul 31, 2023 | 9.67 | 9.95 | 9.60 | 9.81 | 9.81 | 1,263,000 |
Jul 28, 2023 | 10.03 | 10.12 | 9.30 | 9.62 | 9.62 | 3,028,600 |
Jul 27, 2023 | 10.74 | 10.74 | 10.13 | 10.15 | 10.15 | 2,533,400 |
Jul 26, 2023 | 10.96 | 11.06 | 10.77 | 10.84 | 10.84 | 1,552,100 |
Jul 25, 2023 | 10.98 | 11.06 | 10.88 | 11.01 | 11.01 | 764,700 |
Jul 24, 2023 | 10.91 | 11.03 | 10.84 | 10.95 | 10.95 | 784,900 |
Jul 21, 2023 | 10.99 | 11.06 | 10.91 | 10.98 | 10.98 | 849,900 |
Jul 20, 2023 | 11.34 | 11.35 | 10.96 | 11.09 | 11.09 | 967,200 |
Jul 19, 2023 | 11.40 | 11.40 | 11.29 | 11.36 | 11.36 | 1,252,900 |
Jul 18, 2023 | 11.31 | 11.53 | 11.22 | 11.35 | 11.35 | 913,600 |
Jul 17, 2023 | 11.00 | 11.26 | 10.95 | 11.17 | 11.17 | 991,900 |
Jul 14, 2023 | 11.10 | 11.19 | 10.94 | 11.09 | 11.09 | 850,600 |
Jul 13, 2023 | 11.02 | 11.16 | 10.96 | 11.08 | 11.08 | 1,244,700 |
Jul 12, 2023 | 10.53 | 11.00 | 10.46 | 10.97 | 10.97 | 2,424,100 |
Jul 11, 2023 | 10.40 | 10.52 | 10.23 | 10.35 | 10.35 | 1,043,700 |
Jul 10, 2023 | 9.88 | 10.34 | 9.86 | 10.33 | 10.33 | 1,036,100 |
Jul 7, 2023 | 9.85 | 10.06 | 9.83 | 9.94 | 9.94 | 797,600 |
Jul 6, 2023 | 9.94 | 9.99 | 9.79 | 9.81 | 9.81 | 1,201,900 |
Jul 5, 2023 | 10.25 | 10.35 | 10.09 | 10.09 | 10.09 | 1,209,500 |
Jul 3, 2023 | 10.17 | 10.30 | 10.09 | 10.26 | 10.26 | 495,800 |
Jun 30, 2023 | 10.02 | 10.14 | 9.88 | 10.10 | 10.10 | 1,446,200 |
Jun 29, 2023 | 9.66 | 9.96 | 9.62 | 9.95 | 9.95 | 1,446,200 |
Jun 28, 2023 | 9.54 | 9.93 | 9.52 | 9.77 | 9.77 | 1,654,300 |
Jun 27, 2023 | 9.89 | 9.95 | 9.53 | 9.58 | 9.58 | 2,465,800 |
Jun 26, 2023 | 9.93 | 9.99 | 9.84 | 9.88 | 9.88 | 588,800 |
Jun 23, 2023 | 9.87 | 10.03 | 9.77 | 9.85 | 9.85 | 1,258,900 |
Jun 22, 2023 | 9.74 | 9.85 | 9.71 | 9.83 | 9.83 | 833,000 |
Jun 21, 2023 | 9.73 | 9.91 | 9.72 | 9.86 | 9.86 | 842,800 |
Jun 20, 2023 | 9.95 | 9.98 | 9.78 | 9.83 | 9.83 | 1,320,100 |
Jun 16, 2023 | 9.94 | 10.23 | 9.86 | 10.18 | 10.18 | 1,929,000 |
Jun 15, 2023 | 9.89 | 9.97 | 9.77 | 9.92 | 9.92 | 1,365,000 |
Jun 14, 2023 | 10.07 | 10.17 | 9.82 | 9.96 | 9.96 | 1,527,700 |
Jun 13, 2023 | 9.91 | 10.09 | 9.89 | 9.92 | 9.92 | 1,171,300 |
Jun 12, 2023 | 9.67 | 9.93 | 9.65 | 9.91 | 9.91 | 696,200 |
Jun 9, 2023 | 9.84 | 10.03 | 9.74 | 9.77 | 9.77 | 1,231,700 |
Jun 8, 2023 | 9.88 | 10.00 | 9.81 | 9.86 | 9.86 | 1,122,000 |
Jun 7, 2023 | 9.84 | 10.11 | 9.50 | 9.73 | 9.73 | 2,014,000 |
Jun 6, 2023 | 9.51 | 9.84 | 9.46 | 9.84 | 9.84 | 1,936,000 |
Jun 5, 2023 | 9.60 | 9.77 | 9.55 | 9.68 | 9.68 | 762,900 |
Jun 2, 2023 | 9.93 | 10.01 | 9.61 | 9.67 | 9.67 | 1,253,900 |
Jun 1, 2023 | 9.51 | 10.06 | 9.44 | 9.92 | 9.92 | 2,105,100 |
May 31, 2023 | 9.52 | 9.68 | 9.26 | 9.43 | 9.43 | 5,483,400 |
May 30, 2023 | 10.22 | 10.45 | 10.21 | 10.28 | 10.28 | 1,918,000 |
May 26, 2023 | 10.14 | 10.22 | 10.04 | 10.19 | 10.19 | 1,473,200 |
May 25, 2023 | 10.07 | 10.10 | 9.90 | 9.95 | 9.95 | 1,643,900 |
May 24, 2023 | 10.45 | 10.47 | 10.07 | 10.14 | 10.14 | 1,601,200 |
May 23, 2023 | 10.22 | 10.45 | 10.13 | 10.42 | 10.42 | 1,258,000 |
May 22, 2023 | 10.42 | 10.46 | 10.33 | 10.33 | 10.33 | 698,900 |
May 19, 2023 | 10.52 | 10.61 | 10.30 | 10.41 | 10.41 | 1,450,200 |
May 18, 2023 | 10.66 | 10.67 | 10.35 | 10.49 | 10.49 | 1,939,600 |
May 17, 2023 | 11.06 | 11.07 | 10.77 | 10.87 | 10.87 | 1,099,200 |
May 16, 2023 | 11.19 | 11.33 | 11.02 | 11.07 | 11.07 | 1,228,700 |
May 15, 2023 | 11.35 | 11.45 | 11.28 | 11.29 | 11.29 | 1,458,000 |
May 12, 2023 | 11.30 | 11.34 | 11.16 | 11.24 | 11.24 | 1,072,600 |
May 11, 2023 | 11.51 | 11.63 | 11.20 | 11.33 | 11.33 | 2,179,000 |
May 10, 2023 | 11.94 | 12.00 | 11.51 | 11.68 | 11.68 | 1,845,000 |
May 9, 2023 | 11.86 | 12.03 | 11.78 | 11.96 | 11.96 | 1,204,400 |
May 8, 2023 | 12.02 | 12.07 | 11.79 | 11.93 | 11.93 | 1,200,400 |
May 5, 2023 | 11.53 | 12.11 | 11.50 | 11.99 | 11.99 | 1,668,300 |
May 4, 2023 | 11.89 | 12.07 | 11.87 | 11.92 | 11.92 | 2,894,500 |
May 3, 2023 | 11.48 | 12.07 | 11.48 | 11.82 | 11.82 | 2,980,400 |
May 2, 2023 | 11.19 | 11.64 | 11.00 | 11.59 | 11.59 | 2,658,900 |
May 1, 2023 | 11.18 | 11.49 | 11.09 | 11.19 | 11.19 | 1,797,200 |
Apr 28, 2023 | 10.69 | 11.63 | 10.64 | 11.05 | 11.05 | 4,076,800 |
Apr 27, 2023 | 10.43 | 10.54 | 10.27 | 10.52 | 10.52 | 1,491,800 |
Apr 26, 2023 | 10.76 | 10.79 | 10.42 | 10.46 | 10.46 | 1,641,100 |
Apr 25, 2023 | 10.66 | 10.72 | 10.44 | 10.67 | 10.67 | 1,220,300 |
Related Tickers
IAG IAMGOLD Corporation
3.6000
-2.96%
AGI Alamos Gold Inc.
15.20
+0.46%
HMY Harmony Gold Mining Company Limited
8.74
-0.34%
KGC Kinross Gold Corporation
6.60
+0.61%
NGD New Gold Inc.
1.7200
0.00%
GFI Gold Fields Limited
16.96
+0.41%
FSM Fortuna Silver Mines Inc.
4.6400
-0.43%
AU AngloGold Ashanti plc
21.92
-0.86%
OR Osisko Gold Royalties Ltd
15.74
-0.25%
RGLD Royal Gold, Inc.
120.93
+0.43%