ELD.TO - Eldorado Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201911.0511.2110.5310.7810.781,944,000
Sep 17, 201911.3111.3811.0111.1111.111,126,000
Sep 16, 201911.2511.4010.6411.2211.221,653,800
Sep 13, 201911.4311.6710.9311.0111.011,706,600
Sep 12, 201911.8612.3611.4211.4311.432,801,900
Sep 11, 201911.0111.6111.0011.3011.301,299,000
Sep 10, 201911.2211.5510.9711.0011.001,560,500
Sep 09, 201912.2812.2810.9211.3411.342,377,400
Sep 06, 201912.8213.1712.0412.1412.142,060,700
Sep 05, 201912.9013.0912.6812.8612.861,921,900
Sep 04, 201912.3113.3412.3013.2013.202,069,600
Sep 03, 201912.6812.6812.2112.3612.361,519,800
Aug 30, 201912.1312.4912.0612.2412.241,076,200
Aug 29, 201912.7312.7312.0412.2312.231,478,400
Aug 28, 201912.7712.8012.2512.6912.691,519,200
Aug 27, 201912.2112.8512.1312.6412.641,510,100
Aug 26, 201912.4912.6212.0412.2012.201,324,900
Aug 23, 201911.4712.4211.4712.1912.192,596,100
Aug 22, 201911.5211.6411.3111.4011.40794,800
Aug 21, 201911.5711.7311.4811.6011.60818,700
Aug 20, 201911.5111.7411.4111.6811.681,021,500
Aug 19, 201911.1211.6610.9411.4111.411,248,300
Aug 16, 201911.5211.8211.3211.4611.461,483,300
Aug 15, 201911.4611.7911.1811.6711.671,598,100
Aug 14, 201910.9511.8310.9111.3711.372,221,700
Aug 13, 201911.1911.1910.2610.6910.692,230,700
Aug 12, 201910.9311.1710.8010.9310.931,112,000
Aug 09, 201910.9411.2010.7810.8610.861,499,400
Aug 08, 201910.1611.159.9110.9810.982,266,700
Aug 07, 201911.8511.8910.1510.4310.434,326,000
Aug 06, 201911.3711.8911.2111.3511.352,812,000
Aug 02, 201910.8311.0510.5710.7510.751,652,700
Aug 01, 20199.8311.009.7210.9210.922,555,700
Jul 31, 201910.6010.6910.0710.1210.121,800,200
Jul 30, 201910.5010.7910.4210.6210.621,373,800
Jul 29, 201910.4010.4610.1310.4410.441,016,800
Jul 26, 201910.2410.4810.2310.3510.351,018,200
Jul 25, 201910.2010.2510.0110.1610.161,209,800
Jul 24, 20199.9610.359.8810.2310.231,905,300
Jul 23, 201910.2110.249.549.859.851,862,900
Jul 22, 201910.0810.4310.0510.2210.221,476,700
Jul 19, 201910.1510.279.8810.0510.051,736,200
Jul 18, 20199.9410.269.7010.1810.182,084,600
Jul 17, 20199.509.929.459.909.901,415,900
Jul 16, 20199.079.568.989.469.461,301,000
Jul 15, 20199.209.299.019.119.111,087,700
Jul 12, 20198.829.168.809.129.12967,100
Jul 11, 20198.959.048.668.838.831,494,900
Jul 10, 20198.778.968.588.958.951,657,300
Jul 09, 20198.158.728.088.608.601,342,700
Jul 08, 20198.328.407.908.148.141,317,100
Jul 05, 20197.978.267.858.208.201,415,300
Jul 04, 20198.088.258.088.208.20310,000
Jul 03, 20198.308.378.038.098.091,072,200
Jul 02, 20197.708.277.698.198.191,849,800
Jun 28, 20197.567.627.437.617.611,411,500
Jun 27, 20197.427.557.407.517.511,270,900
Jun 26, 20197.007.656.957.487.481,944,200
Jun 25, 20197.297.416.977.207.202,405,900
Jun 24, 20197.227.346.957.227.221,757,800
Jun 21, 20196.807.166.517.107.102,282,700
Jun 20, 20196.236.866.166.726.722,408,100
Jun 19, 20195.976.055.816.006.00887,900
Jun 18, 20195.906.075.836.016.011,177,800
Jun 17, 20195.695.795.625.775.77486,800
Jun 14, 20195.815.975.685.715.711,154,900
Jun 13, 20195.775.775.615.765.76650,200
Jun 12, 20195.715.855.615.755.75614,000
Jun 11, 20195.515.735.465.695.69848,200
Jun 10, 20195.605.625.505.555.55636,900
Jun 07, 20195.785.975.645.725.721,073,300
Jun 06, 20195.735.915.625.725.72788,100
Jun 05, 20195.825.965.555.685.681,238,300
Jun 04, 20195.485.685.415.675.671,357,400
Jun 03, 20195.145.695.145.635.631,779,900
May 31, 20195.065.144.895.035.031,006,800
May 30, 20194.704.934.644.924.92948,000
May 29, 20194.884.954.714.764.76963,800
May 28, 20194.685.124.614.904.902,204,000
May 27, 20194.244.784.244.684.681,505,700
May 24, 20194.314.334.104.174.17951,200
May 23, 20194.644.684.304.324.321,435,500
May 22, 20194.604.714.554.634.63870,200
May 21, 20194.634.684.534.624.62533,000
May 17, 20194.884.894.744.804.80612,600
May 16, 20195.105.114.784.884.881,154,300
May 15, 20194.915.224.915.115.11943,400
May 14, 20194.984.994.804.874.87569,000
May 13, 20194.755.004.754.954.951,226,500
May 10, 20194.794.884.674.694.69761,300
May 09, 20194.704.784.654.764.761,078,100
May 08, 20194.774.814.584.704.70794,700
May 07, 20194.804.854.704.704.701,535,500
May 06, 20194.614.974.594.844.841,008,000
May 03, 20195.255.384.554.574.573,832,700
May 02, 20195.435.565.295.565.56753,900
May 01, 20195.545.665.455.545.54899,100
Apr 30, 20195.595.715.565.585.58645,800
Apr 29, 20195.765.765.585.625.62470,500
Apr 26, 20195.625.875.615.805.80749,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...