Dark

ELD
ELDORADO GOLD CORP
stock TSE

Inactive

Aug 2, 2024

23.35CAD+0.517%(+0.12)497,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23.4200	23.9500	22.7200	23.3500	+0.517%	497,094	0.000%
2024-08-01	23.4200	23.6300	22.7800	23.2300	-0.769%	358,556	+0.517%
2024-07-31	23.3100	23.5600	23.0200	23.4100	+1.694%	310,726	-0.256%
2024-07-30	23.0500	23.3100	22.7400	23.0200	+0.392%	205,941	+1.434%
2024-07-29	22.2400	22.9800	22.2400	22.9300	+3.335%	196,412	+1.832%
2024-07-26	22.4200	22.6100	22.0000	22.1900	+2.305%	213,900	+5.228%
2024-07-25	21.8600	21.9700	21.5200	21.6900	-3.728%	216,378	+7.653%
2024-07-24	22.9700	23.4100	22.5100	22.5300	-1.141%	212,198	+3.640%
2024-07-23	22.6500	22.8900	22.6300	22.7900	+0.975%	125,253	+2.457%
2024-07-22	22.4800	22.6500	22.1700	22.5700	-0.089%	234,048	+3.456%
2024-07-19	22.2500	22.7900	22.1300	22.5900	-1.397%	196,837	+3.364%
2024-07-18	23.1200	23.1500	22.7400	22.9100	-0.261%	224,103	+1.921%
2024-07-17	23.3500	23.6200	22.9700	22.9700	-1.670%	261,174	+1.654%
2024-07-16	22.9700	23.5800	22.9400	23.3600	+2.681%	298,410	-0.043%
2024-07-15	22.6400	23.0200	22.4800	22.7500	+0.798%	208,376	+2.637%
2024-07-12	22.2800	22.5900	22.1800	22.5700	-0.265%	232,122	+3.456%
2024-07-11	22.6500	22.7500	22.0400	22.6300	+2.677%	319,215	+3.182%
2024-07-10	22.1500	22.2600	21.9400	22.0400	+0.685%	290,648	+5.944%
2024-07-09	21.8400	21.9700	21.5700	21.8900	-0.182%	222,458	+6.670%
2024-07-08	21.5300	21.9300	21.3700	21.9300	+1.528%	208,171	+6.475%
2024-07-05	21.3800	21.9200	21.3700	21.6000	+1.647%	339,428	+8.102%
2024-07-04	21.2600	21.2600	21.1700	21.2500	+0.236%	45,386	+9.882%
2024-07-03	20.5100	21.3800	20.5000	21.2000	+4.640%	217,002	+10.142%
2024-07-02	20.1300	20.2600	19.8600	20.2600	+0.247%	232,922	+15.252%
2024-06-28	20.4500	20.5100	20.0500	20.2100	-0.394%	176,194	+15.537%
2024-06-27	20.4400	20.5900	20.2100	20.2900	+0.247%	218,369	+15.081%
2024-06-26	20.3000	20.6900	20.0600	20.2400	-1.268%	182,048	+15.366%
2024-06-25	20.4600	20.6000	20.2900	20.5000	-0.243%	158,146	+13.902%
2024-06-24	20.6900	20.8800	20.4300	20.5500	-0.049%	451,508	+13.625%
2024-06-21	20.8400	21.0800	20.2000	20.5600	-1.815%	2,572,510	+13.570%
2024-06-20	20.5200	21.0000	20.5100	20.9400	+2.396%	452,047	+11.509%
2024-06-19	20.3700	20.5000	20.2200	20.4500	+0.343%	195,686	+14.181%
2024-06-18	20.0100	20.4700	20.0000	20.3800	+1.951%	262,220	+14.573%
2024-06-17	20.2300	20.2500	19.4400	19.9900	-1.527%	491,433	+16.808%
2024-06-14	20.3800	20.6400	20.2500	20.3000	+0.495%	147,905	+15.025%
2024-06-13	20.4700	20.9200	20.1700	20.2000	-2.037%	419,672	+15.594%
2024-06-12	20.9000	21.0800	20.3400	20.6200	+0.930%	221,919	+13.240%
2024-06-11	20.4500	20.5000	20.2900	20.4300	-1.065%	226,791	+14.293%
2024-06-10	20.7900	20.8100	20.2500	20.6500	-0.242%	335,029	+13.075%
2024-06-07	21.4700	21.8200	20.6300	20.7000	-7.424%	482,929	+12.802%
2024-06-06	21.5900	22.5900	21.5900	22.3600	+3.903%	289,167	+4.428%
2024-06-05	21.5300	21.7100	21.1700	21.5200	+0.046%	313,071	+8.504%
2024-06-04	21.8400	21.8400	21.2000	21.5100	-2.670%	385,302	+8.554%
2024-06-03	22.0700	22.2900	21.8200	22.1000	+0.272%	308,405	+5.656%
2024-05-31	22.2900	22.4300	21.8400	22.0400	-1.122%	589,793	+5.944%
2024-05-30	22.0100	22.3700	21.9300	22.2900	+1.134%	356,021	+4.755%
2024-05-29	21.9100	22.5500	21.9000	22.0400	+1.661%	325,373	+5.944%
2024-05-28	21.7000	21.8000	21.4800	21.6800	-0.322%	296,420	+7.703%
2024-05-27	21.4100	21.7500	21.4100	21.7500	+2.017%	106,163	+7.356%
2024-05-24	21.2800	21.3800	21.1700	21.3200	+1.139%	206,582	+9.522%
2024-05-23	21.3500	21.5800	21.0500	21.0800	-1.908%	421,499	+10.769%
2024-05-22	22.1800	22.2700	21.3300	21.4900	-4.701%	416,045	+8.655%
2024-05-21	22.2000	22.5800	22.1400	22.5500	+2.314%	360,521	+3.548%
2024-05-17	21.1200	22.0600	21.1200	22.0400	+5.911%	517,186	+5.944%
2024-05-16	20.3500	20.9200	20.1300	20.8100	+1.960%	329,766	+12.206%
2024-05-15	20.4300	20.5500	20.0900	20.4100	+0.790%	409,496	+14.405%
2024-05-14	20.7100	20.8000	20.0000	20.2500	-1.747%	236,105	+15.309%
2024-05-13	20.8300	21.0400	20.5300	20.6100	-1.529%	188,768	+13.295%
2024-05-10	20.9400	21.2300	20.8300	20.9300	+1.405%	259,868	+11.562%
2024-05-09	20.7700	20.9900	20.4200	20.6400	-0.482%	292,457	+13.130%
2024-05-08	20.3200	20.8500	20.2500	20.7400	+1.072%	255,931	+12.584%
2024-05-07	20.1900	20.5600	20.1800	20.5200	+1.786%	225,952	+13.791%
2024-05-06	20.0000	20.2400	19.9700	20.1600	+0.649%	266,638	+15.823%
2024-05-02	19.6100	20.2600	19.3900	20.0300	+0.958%	322,052	+16.575%
2024-05-01	19.7400	20.2800	19.6500	19.8400	+1.121%	355,363	+17.692%
2024-04-30	20.1600	20.4200	19.6200	19.6200	-5.718%	464,227	+19.011%
2024-04-29	20.7200	21.3500	20.5100	20.8100	+0.193%	333,469	+12.206%
2024-04-26	20.9400	21.9700	20.4900	20.7700	+5.700%	594,947	+12.422%
2024-04-24	19.5600	19.8100	19.5600	19.6500	-0.355%	178,275	+18.830%
2024-04-23	19.3800	19.7800	19.3000	19.7200	+0.664%	267,533	+18.408%
2024-04-22	19.8400	20.1800	19.5000	19.5900	-5.271%	375,071	+19.193%
2024-04-19	20.4200	20.7900	20.4100	20.6800	+0.780%	328,916	+12.911%
2024-04-18	20.7500	20.9700	20.3900	20.5200	-1.441%	248,657	+13.791%
2024-04-16	20.5500	21.0100	20.3200	20.8200	0.000%	410,550	+12.152%
2024-04-15	21.0600	21.0600	20.3900	20.8200	-0.144%	457,127	+12.152%
2024-04-12	21.7600	22.0100	20.5500	20.8500	-2.250%	547,224	+11.990%
2024-04-11	21.0400	21.3900	20.7100	21.3300	+1.960%	352,081	+9.470%
2024-04-10	20.7000	21.2200	20.3500	20.9200	-1.553%	344,031	+11.616%
2024-04-09	20.8500	21.3400	20.7900	21.2500	+3.659%	477,570	+9.882%
2024-04-08	20.7100	20.8600	20.3500	20.5000	-0.146%	438,384	+13.902%
2024-04-05	20.0100	20.6000	19.8900	20.5300	+2.753%	458,658	+13.736%
2024-04-04	20.0600	20.2800	19.9200	19.9800	-1.673%	356,771	+16.867%
2024-04-03	20.0300	20.5000	20.0300	20.3200	+1.296%	323,104	+14.911%
2024-04-02	19.7000	20.2200	19.7000	20.0600	+2.766%	767,761	+16.401%
2024-04-01	19.6600	19.7900	19.2600	19.5200	+2.521%	487,334	+19.621%
2024-03-28	19.1200	19.2000	18.8200	19.0400	+0.369%	424,813	+22.637%
2024-03-27	18.5800	19.0600	18.5100	18.9700	+2.874%	341,997	+23.089%
2024-03-26	18.6200	18.6300	18.2300	18.4400	+0.710%	239,233	+26.627%
2024-03-25	18.4000	18.9300	18.2500	18.3100	+0.384%	337,495	+27.526%
2024-03-22	17.8300	18.3000	17.8200	18.2400	+1.333%	366,592	+28.015%
2024-03-21	18.2100	18.4100	17.9000	18.0000	-0.056%	515,267	+29.722%
2024-03-20	17.5800	18.3200	17.5150	18.0100	+2.330%	492,801	+29.650%
2024-03-19	17.5900	17.7800	17.3400	17.6000	-0.057%	350,605	+32.670%
2024-03-15	17.2700	17.6900	17.1700	17.6100	+1.969%	680,441	+32.595%
2024-03-14	16.7900	17.4200	16.7100	17.2700	+1.648%	353,337	+35.206%
2024-03-13	16.7700	17.1800	16.7500	16.9900	+1.615%	249,559	+37.434%
2024-03-12	16.3100	16.7600	16.1800	16.7200	+0.723%	324,744	+39.653%
2024-03-11	16.3100	16.7700	16.3100	16.6000	+0.423%	356,032	+40.663%
2024-03-07	16.6100	16.6800	16.2200	16.5300	+0.547%	361,300	+41.258%
2024-03-06	16.1900	16.6900	16.1900	16.4400	+6.684%	469,468	+42.032%
2024-03-04	14.8900	15.4300	14.8300	15.4100	+5.044%	517,284	+51.525%
2024-03-01	14.2800	14.7400	14.0800	14.6700	+3.969%	619,541	+59.168%
2024-02-29	14.0400	14.3000	13.8950	14.1100	+2.395%	715,254	+65.485%
2024-02-28	13.9200	14.0700	13.6300	13.7800	-1.501%	571,909	+69.448%
2024-02-27	14.4600	14.6900	13.9700	13.9900	-3.650%	510,806	+66.905%
2024-02-26	13.9800	14.5700	13.8600	14.5200	+1.610%	439,641	+60.813%
2024-02-23	15.0000	15.0000	13.1000	14.2900	-6.110%	1,606,332	+63.401%
2024-02-22	15.2300	15.2900	14.9800	15.2200	-0.782%	412,484	+53.417%
2024-02-21	15.1900	15.4000	14.9700	15.3400	+0.458%	434,946	+52.216%
2024-02-20	14.9200	15.3100	14.7900	15.2700	+3.385%	416,396	+52.914%
2024-02-16	14.7900	14.9800	14.6600	14.7700	-0.539%	359,887	+58.091%
2024-02-15	14.9000	15.2000	14.7500	14.8500	+0.678%	491,266	+57.239%
2024-02-14	14.8100	14.8700	14.6300	14.7500	+0.136%	290,659	+58.305%
2024-02-13	15.5000	15.5000	14.4400	14.7300	-7.300%	724,799	+58.520%
2024-02-12	15.9900	16.1100	15.8150	15.8900	-0.811%	201,376	+46.948%
2024-02-09	16.3300	16.3300	15.7900	16.0200	-2.078%	192,843	+45.755%
2024-02-08	16.5600	16.7200	16.2600	16.3600	-1.505%	200,525	+42.726%
2024-02-07	16.6900	16.8100	16.3500	16.6100	-0.539%	210,393	+40.578%
2024-02-06	16.6500	16.7900	16.5400	16.7000	+1.028%	134,188	+39.820%
2024-02-05	16.3600	16.5700	16.2600	16.5300	-0.661%	174,127	+41.258%
2024-02-02	16.7400	16.8000	16.4200	16.6400	-3.704%	271,759	+40.325%
2024-02-01	16.6200	17.2800	16.6000	17.2800	+5.173%	329,529	+35.127%
2024-01-31	16.3700	16.6600	16.2400	16.4300	+1.232%	275,831	+42.118%
2024-01-30	16.3000	16.4300	16.0300	16.2300	+0.870%	387,359	+43.869%
2024-01-29	16.5700	16.5700	16.0900	16.0900	-1.830%	1,750,330	+45.121%
2024-01-26	16.3500	16.6500	16.3100	16.3900	-2.091%	232,053	+42.465%
2024-01-25	16.4500	16.8950	16.1600	16.7400	+3.333%	297,465	+39.486%
2024-01-24	17.2200	17.3600	16.1900	16.2000	-5.041%	428,625	+44.136%
2024-01-23	17.2700	17.3600	16.8800	17.0600	-0.583%	235,460	+36.870%
2024-01-22	16.8600	17.3800	16.8000	17.1600	+0.882%	196,159	+36.072%
2024-01-19	17.1300	17.1350	16.6600	17.0100	0.000%	217,837	+37.272%
2024-01-18	17.1500	17.2100	16.9600	17.0100	+0.532%	209,007	+37.272%
2024-01-17	16.8700	16.9600	16.5500	16.9200	-1.053%	203,389	+38.002%
2024-01-16	16.8200	17.5100	16.7700	17.1000	+0.588%	324,102	+36.550%
2024-01-15	16.9700	17.0700	16.9100	17.0000	-0.293%	65,700	+37.353%
2024-01-12	16.7500	17.2300	16.7200	17.0500	+4.859%	257,873	+36.950%
2024-01-11	16.2900	16.3900	16.0000	16.2600	-0.123%	195,552	+43.604%
2024-01-10	16.2200	16.3800	16.0500	16.2800	+0.680%	164,704	+43.428%
2024-01-09	16.1500	16.2100	15.9100	16.1700	-0.062%	166,761	+44.403%
2024-01-08	15.8500	16.3400	15.7800	16.1800	+1.125%	216,961	+44.314%
2024-01-05	15.8500	16.2900	15.7500	16.0000	+0.566%	251,251	+45.938%
2024-01-04	15.9300	16.1800	15.7300	15.9100	+0.063%	357,825	+46.763%
2024-01-03	16.3000	16.4000	15.7300	15.9000	-5.413%	364,239	+46.855%
2024-01-02	17.2100	17.3500	16.7700	16.8100	-2.267%	273,047	+38.905%
2023-12-29	17.2000	17.3350	16.9900	17.2000	-0.405%	200,978	+35.756%
2023-12-28	17.5200	17.5900	17.2600	17.2700	-1.707%	281,927	+35.206%
2023-12-27	17.5900	17.9450	17.5000	17.5700	-0.284%	214,602	+32.897%
2023-12-22	17.6100	18.1300	17.5200	17.6200	+1.615%	798,784	+32.520%
2023-12-21	17.2400	17.3700	17.1400	17.3400	+2.180%	380,495	+34.660%
2023-12-20	17.5200	17.5900	16.9700	16.9700	-3.525%	289,628	+37.596%
2023-12-19	17.1200	17.8100	17.1000	17.5900	+2.685%	314,540	+32.746%
2023-12-18	17.0900	17.2700	16.9600	17.1300	+1.181%	269,536	+36.311%
2023-12-15	16.9200	17.1200	16.7000	16.9300	+0.296%	652,252	+37.921%
2023-12-14	17.4400	17.6900	16.7100	16.8800	-1.402%	482,198	+38.329%
2023-12-13	16.2000	17.1400	15.9400	17.1200	+5.354%	573,463	+36.390%
2023-12-12	16.7300	16.7300	16.2200	16.2500	-4.299%	338,059	+43.692%
2023-12-08	17.0900	17.3600	16.6500	16.9800	-2.526%	374,292	+37.515%
2023-12-07	17.6200	17.6500	17.3800	17.4200	-0.684%	499,392	+34.041%
2023-12-06	17.6000	17.6600	17.3300	17.5400	+0.458%	409,525	+33.124%
2023-12-05	17.5900	17.6500	17.1200	17.4600	-1.244%	536,361	+33.734%
2023-12-04	18.0100	18.0300	17.3400	17.6800	-3.070%	382,977	+32.070%
2023-12-01	17.8100	18.3000	17.6000	18.2400	+2.414%	642,231	+28.015%
2023-11-30	17.4600	17.8350	17.4500	17.8100	+1.021%	724,457	+31.106%
2023-11-29	17.5200	17.6450	17.3450	17.6300	+0.170%	345,515	+32.445%
2023-11-28	16.8300	17.6100	16.8100	17.6000	+5.516%	590,823	+32.670%
2023-11-27	16.5200	16.8450	16.4300	16.6800	+1.707%	719,677	+39.988%
2023-11-24	16.1000	16.4300	15.9800	16.4000	+1.800%	371,040	+42.378%
2023-11-23	15.9000	16.1300	15.9000	16.1100	+0.814%	98,775	+44.941%
2023-11-22	15.7100	16.0150	15.7000	15.9800	+1.783%	293,741	+46.120%
2023-11-21	15.4100	16.1200	15.4000	15.7000	+3.222%	386,532	+48.726%
2023-11-20	15.0600	15.4100	15.0600	15.2100	-0.262%	142,174	+53.517%
2023-11-17	15.3500	15.4400	15.2400	15.2500	-0.196%	318,503	+53.115%
2023-11-16	14.7500	15.3100	14.7000	15.2800	+4.729%	534,583	+52.814%
2023-11-15	14.6800	14.6800	14.3700	14.5900	-0.545%	181,951	+60.041%
2023-11-14	14.5500	14.7400	14.4600	14.6700	+3.165%	241,852	+59.168%
2023-11-13	14.3500	14.4500	14.1700	14.2200	-1.319%	266,434	+64.205%
2023-11-10	14.4000	14.4800	14.1800	14.4100	-1.098%	262,893	+62.040%
2023-11-09	14.4800	14.8600	14.3000	14.5700	+0.691%	209,691	+60.261%
2023-11-08	14.8100	14.8850	14.4150	14.4700	-2.886%	217,440	+61.368%
2023-11-07	15.0600	15.1000	14.6600	14.9000	-2.423%	305,603	+56.711%
2023-11-06	15.2300	15.3500	15.0800	15.2700	-0.391%	238,637	+52.914%
2023-11-03	15.1700	15.5600	15.0200	15.3300	+2.064%	529,339	+52.316%
2023-11-02	15.3400	15.4200	14.8700	15.0200	-1.184%	1,387,823	+55.459%
2023-11-01	15.0600	15.2100	14.8200	15.2000	+1.333%	352,263	+53.618%
2023-10-31	14.9200	15.5000	14.8350	15.0000	-0.266%	563,823	+55.667%
2023-10-30	15.0100	15.2300	14.8600	15.0400	+0.602%	464,191	+55.253%
2023-10-27	13.9800	15.3350	13.8900	14.9500	+9.364%	791,292	+56.187%
2023-10-26	14.0400	14.1800	13.6500	13.6700	-3.187%	427,413	+70.812%
2023-10-25	14.1500	14.5700	14.0800	14.1200	-0.423%	274,733	+65.368%
2023-10-24	13.9100	14.2400	13.8700	14.1800	+1.069%	274,417	+64.669%
2023-10-23	13.8900	14.1300	13.6300	14.0300	+0.071%	412,464	+66.429%
2023-10-20	13.9500	14.3100	13.9100	14.0200	+0.936%	371,347	+66.548%
2023-10-19	13.7700	13.9350	13.6400	13.8900	+0.725%	310,369	+68.107%
2023-10-18	13.7600	14.0500	13.6100	13.7900	+1.397%	308,933	+69.326%
2023-10-17	13.2000	13.6100	13.2000	13.6000	+2.487%	222,163	+71.691%
2023-10-16	13.2200	13.4400	13.1200	13.2700	-0.896%	257,995	+75.961%
2023-10-13	13.2100	13.5300	13.0900	13.3900	+4.855%	373,035	+74.384%
2023-10-12	13.0300	13.1600	12.7300	12.7700	-2.071%	243,273	+82.850%
2023-10-11	12.5800	13.0600	12.5800	13.0400	+5.246%	414,111	+79.064%
2023-10-10	12.3600	12.4800	12.3200	12.3900	+1.474%	182,227	+88.458%
2023-10-06	11.8700	12.2800	11.8700	12.2100	+2.261%	216,424	+91.237%
2023-10-05	11.6100	11.9400	11.6100	11.9400	+2.577%	172,319	+95.561%
2023-10-04	11.8900	11.9500	11.5200	11.6400	-1.938%	237,573	+100.601%
2023-10-03	11.4500	11.9250	11.3800	11.8700	+3.217%	268,470	+96.714%
2023-10-02	11.8700	11.9200	11.4100	11.5000	-5.116%	402,051	+103.043%
2023-09-29	12.2400	12.3500	12.0000	12.1200	+0.248%	229,174	+92.657%
2023-09-28	12.1100	12.1300	11.8400	12.0900	-0.248%	394,888	+93.135%
2023-09-27	12.3800	12.3850	11.8600	12.1200	-2.337%	319,199	+92.657%
2023-09-26	12.7800	12.8450	12.3500	12.4100	-3.499%	458,331	+88.155%
2023-09-25	12.8600	12.8900	12.6500	12.8600	-0.618%	285,936	+81.571%
2023-09-22	13.2100	13.2400	12.9300	12.9400	-1.146%	188,515	+80.448%
2023-09-21	13.2600	13.3000	13.0750	13.0900	-3.323%	192,083	+78.380%
2023-09-20	13.4500	13.6800	13.4200	13.5400	+0.819%	213,376	+72.452%
2023-09-19	13.5400	13.7250	13.3600	13.4300	-1.540%	181,999	+73.864%
2023-09-18	13.4700	13.6600	13.3400	13.6400	+0.888%	201,639	+71.188%
2023-09-15	13.3200	13.6300	13.3200	13.5200	+2.736%	1,180,855	+72.707%
2023-09-14	13.0400	13.3300	13.0200	13.1600	+0.766%	200,865	+77.432%
2023-09-13	13.1800	13.3050	12.9850	13.0600	-0.986%	164,372	+78.790%
2023-09-12	13.2400	13.5300	13.1600	13.1900	-0.752%	196,148	+77.028%
2023-09-11	13.0000	13.5050	12.8700	13.2900	+3.103%	232,388	+75.696%
2023-09-08	12.9100	13.0900	12.8300	12.8900	-0.309%	152,879	+81.148%
2023-09-07	13.0000	13.0200	12.8500	12.9300	-0.615%	141,131	+80.588%
2023-09-06	13.0000	13.3600	12.9900	13.0100	-0.230%	269,368	+79.477%
2023-09-05	12.8800	13.2000	12.8800	13.0400	+0.462%	424,751	+79.064%
2023-09-01	13.0000	13.1700	12.9500	12.9800	+0.542%	211,860	+79.892%
2023-08-31	12.8900	13.0000	12.7400	12.9100	-0.232%	583,933	+80.868%
2023-08-30	12.9000	13.0550	12.8300	12.9400	+0.779%	241,000	+80.448%
2023-08-29	12.4900	12.8600	12.4700	12.8400	+2.556%	193,079	+81.854%
2023-08-28	12.1700	12.5300	12.1700	12.5200	+3.045%	156,436	+86.502%
2023-08-25	12.2800	12.3900	12.0900	12.1500	-1.300%	166,907	+92.181%
2023-08-24	12.4800	12.5500	12.2600	12.3100	-1.283%	967,689	+89.683%
2023-08-23	11.9800	12.5300	11.9800	12.4700	+5.055%	280,502	+87.249%
2023-08-22	11.8300	11.9100	11.6600	11.8700	+0.679%	156,408	+96.714%
2023-08-21	11.7000	11.7900	11.5300	11.7900	+0.426%	220,729	+98.049%
2023-08-18	11.8200	11.8400	11.6100	11.7400	-1.095%	152,414	+98.893%
2023-08-17	11.9200	12.0600	11.8100	11.8700	-0.419%	136,467	+96.714%
2023-08-16	11.9000	11.9800	11.7600	11.9200	+0.168%	297,302	+95.889%
2023-08-15	12.0500	12.0900	11.8400	11.9000	-1.977%	339,390	+96.218%
2023-08-14	12.1800	12.2900	12.0400	12.1400	-1.381%	130,787	+92.339%
2023-08-11	12.1700	12.3400	12.0700	12.3100	+0.902%	357,487	+89.683%
2023-08-10	12.2900	12.4400	12.1200	12.2000	0.000%	238,520	+91.393%
2023-08-09	12.3600	12.4000	12.1600	12.2000	-0.732%	190,982	+91.393%
2023-08-08	12.1800	12.4000	12.1400	12.2900	-0.807%	192,880	+89.992%
2023-08-04	12.4000	12.6300	12.3600	12.3900	+0.487%	267,232	+88.458%
2023-08-03	12.4700	12.5300	12.2000	12.3300	-1.360%	299,016	+89.376%
2023-08-02	12.7500	12.7600	12.4850	12.5000	-2.648%	502,659	+86.800%
2023-08-01	12.7300	13.0000	12.6100	12.8400	-0.696%	372,896	+81.854%
2023-07-31	12.7200	13.1000	12.6800	12.9300	+1.491%	455,436	+80.588%
2023-07-28	13.2500	13.3500	12.3100	12.7400	-5.067%	706,605	+83.281%
2023-07-27	14.1400	14.1600	13.4000	13.4200	-6.285%	324,478	+73.994%
2023-07-26	14.5200	14.6100	14.2500	14.3200	-1.445%	294,858	+63.059%
2023-07-25	14.4700	14.5800	14.3800	14.5300	+0.693%	197,152	+60.702%
2023-07-24	14.4700	14.5300	14.3000	14.4300	-0.620%	139,809	+61.816%
2023-07-21	14.4800	14.6000	14.4300	14.5200	-0.412%	150,835	+60.813%
2023-07-20	14.9500	14.9600	14.4500	14.5800	-2.475%	299,443	+60.151%
2023-07-19	14.9400	14.9950	14.8600	14.9500	-0.067%	205,976	+56.187%
2023-07-18	14.9300	15.2000	14.8600	14.9600	+1.561%	254,166	+56.083%
2023-07-17	14.5000	14.8200	14.4800	14.7300	+0.341%	229,127	+58.520%
2023-07-14	14.5200	14.7800	14.4000	14.6800	+1.241%	212,738	+59.060%
2023-07-13	14.5400	14.6400	14.3900	14.5000	+0.207%	436,322	+61.034%
2023-07-12	13.9300	14.5100	13.8100	14.4700	+5.466%	509,183	+61.368%
2023-07-11	13.7600	13.9600	13.5600	13.7200	0.000%	290,779	+70.190%
2023-07-10	13.1200	13.7300	13.1200	13.7200	+3.782%	269,623	+70.190%
2023-07-07	13.1600	13.3600	13.0800	13.2200	+0.839%	194,137	+76.626%
2023-07-06	13.2600	13.2900	13.0350	13.1100	-2.237%	410,642	+78.108%
2023-07-05	13.6300	13.7100	13.4000	13.4100	-2.045%	334,015	+74.124%
2023-07-04	13.6300	13.7500	13.5100	13.6900	+2.088%	89,511	+70.562%
2023-06-30	13.2400	13.4300	13.0900	13.4100	+1.822%	275,118	+74.124%
2023-06-29	12.8200	13.2000	12.7800	13.1700	+1.620%	315,492	+77.297%
2023-06-28	12.6300	13.1500	12.6200	12.9600	+2.694%	453,715	+80.170%
2023-06-27	13.0600	13.1300	12.5600	12.6200	-3.072%	358,025	+85.024%
2023-06-26	13.0400	13.1300	12.9600	13.0200	+0.231%	225,822	+79.339%
2023-06-23	13.0500	13.2300	12.8900	12.9900	+0.620%	312,460	+79.754%
2023-06-22	12.8500	12.9550	12.8000	12.9100	-0.539%	327,605	+80.868%
2023-06-21	12.8700	13.0500	12.8600	12.9800	-0.154%	311,032	+79.892%
2023-06-20	13.1000	13.2100	12.9500	13.0000	-1.515%	601,155	+79.615%
2023-06-19	13.2900	13.3100	13.1700	13.2000	-1.713%	89,112	+76.894%
2023-06-16	13.1400	13.4900	13.0300	13.4300	+2.597%	500,999	+73.864%
2023-06-15	13.1900	13.1900	12.9900	13.0900	-1.356%	241,532	+78.380%
2023-06-14	13.3500	13.5000	13.1100	13.2700	+0.607%	396,943	+75.961%
2023-06-13	13.2400	13.4300	13.1600	13.1900	-0.302%	277,783	+77.028%
2023-06-12	12.9800	13.2650	12.8600	13.2300	+1.457%	236,218	+76.493%
2023-06-09	13.1100	13.3600	13.0000	13.0400	-0.912%	353,866	+79.064%
2023-06-08	13.2700	13.3500	13.1000	13.1600	+1.075%	350,016	+77.432%
2023-06-07	13.1400	13.5300	12.7100	13.0200	-1.064%	698,081	+79.339%
2023-06-06	12.9000	13.1900	12.7200	13.1600	+0.998%	530,561	+77.432%
2023-06-05	12.8900	13.1100	12.8400	13.0300	+0.463%	421,674	+79.202%
2023-06-02	13.3200	13.4200	12.9200	12.9700	-2.846%	407,991	+80.031%
2023-06-01	12.8700	13.5300	12.8000	13.3500	+4.134%	902,106	+74.906%
2023-05-31	12.8400	13.1500	12.6300	12.8200	-8.232%	2,863,458	+82.137%
2023-05-30	13.9500	14.2100	13.8900	13.9700	+0.143%	322,956	+67.144%
2023-05-29	13.7500	13.9700	13.7500	13.9500	+0.649%	46,714	+67.384%
2023-05-26	13.7000	13.9100	13.6900	13.8600	+2.288%	481,711	+68.470%
2023-05-25	13.7000	13.7500	13.5100	13.5500	-1.740%	411,530	+72.325%
2023-05-24	14.1100	14.1700	13.7100	13.7900	-2.199%	271,487	+69.326%
2023-05-23	13.7700	14.1100	13.7000	14.1000	+0.071%	407,040	+65.603%
2023-05-19	14.1600	14.3000	13.9200	14.0900	-0.494%	516,404	+65.720%
2023-05-18	14.4100	14.4100	13.9900	14.1600	-3.213%	341,288	+64.901%
2023-05-17	14.8900	14.8900	14.5000	14.6300	-2.075%	296,516	+59.604%
2023-05-16	15.0600	15.2300	14.8500	14.9400	-1.904%	237,004	+56.292%
2023-05-15	15.3000	15.4600	15.2000	15.2300	-0.066%	290,294	+53.316%
2023-05-12	15.2400	15.3100	15.0600	15.2400	-0.327%	244,108	+53.215%
2023-05-11	15.4500	15.6600	15.1200	15.2900	-2.113%	660,868	+52.714%
2023-05-10	15.9900	16.0100	15.3750	15.6200	-2.375%	296,430	+49.488%
2023-05-09	15.8400	16.0850	15.7650	16.0000	+0.251%	366,862	+45.938%
2023-05-08	15.9500	16.0900	15.7100	15.9600	-0.561%	437,677	+46.303%
2023-05-05	15.5500	16.2300	15.5500	16.0500	-0.434%	703,531	+45.483%
2023-05-04	16.1100	16.3900	16.0900	16.1200	+0.249%	390,396	+44.851%
2023-05-03	15.5700	16.4000	15.5700	16.0800	+1.966%	1,324,696	+45.211%
2023-05-02	15.2300	15.8400	14.9800	15.7700	+3.955%	845,209	+48.066%
2023-05-01	15.3100	15.5400	15.0200	15.1700	+1.336%	506,154	+53.922%
2023-04-28	14.3600	15.8600	14.3600	14.9700	+4.759%	1,253,722	+55.979%
2023-04-27	14.2500	14.3400	14.0000	14.2900	+0.281%	407,675	+63.401%
2023-04-26	14.6600	14.6800	14.2100	14.2500	-2.062%	359,810	+63.860%
2023-04-25	14.5200	14.6100	14.2100	14.5500	-0.274%	337,277	+60.481%
2023-04-24	14.4100	14.6800	14.4000	14.5900	+0.829%	247,605	+60.041%
2023-04-21	14.5500	14.7050	14.3600	14.4700	-1.161%	313,695	+61.368%
2023-04-20	14.8100	14.9600	14.5200	14.6400	-1.613%	371,899	+59.495%
2023-04-19	14.7600	14.9900	14.6300	14.8800	-1.587%	222,524	+56.922%
2023-04-18	15.0100	15.4200	15.0100	15.1200	+0.935%	325,760	+54.431%
2023-04-17	15.2800	15.3500	14.9600	14.9800	-3.042%	397,676	+55.874%
2023-04-14	15.1400	15.4500	14.8100	15.4500	+0.717%	579,499	+51.133%
2023-04-13	15.2900	15.4900	15.0300	15.3400	+1.927%	534,355	+52.216%
2023-04-12	15.0400	15.2200	14.8700	15.0500	+1.621%	239,258	+55.150%
2023-04-11	14.6800	15.1100	14.6600	14.8100	+1.369%	311,497	+57.664%
2023-04-10	14.4300	14.6500	14.3300	14.6100	+0.206%	310,676	+59.822%
2023-04-06	14.4800	14.7100	14.3500	14.5800	+0.069%	253,347	+60.151%
2023-04-05	14.8000	14.8600	14.4100	14.5700	-0.614%	602,541	+60.261%
2023-04-04	14.3400	14.7500	14.2500	14.6600	+2.160%	380,365	+59.277%
2023-04-03	14.0600	14.4650	14.0000	14.3500	+2.500%	424,991	+62.718%
2023-03-31	14.1700	14.2800	13.8700	14.0000	-1.269%	351,872	+66.786%
2023-03-30	14.0000	14.1900	13.9300	14.1800	+1.503%	443,435	+64.669%
2023-03-29	13.7200	14.1700	13.7200	13.9700	+1.159%	424,968	+67.144%
2023-03-28	13.5900	13.9100	13.3400	13.8100	+1.844%	379,461	+69.080%
2023-03-27	13.1500	13.5900	13.0700	13.5600	+0.444%	398,280	+72.198%
2023-03-24	13.5200	13.7200	13.3900	13.5000	+0.372%	383,263	+72.963%
2023-03-23	13.4700	13.7100	13.3300	13.4500	+0.298%	412,888	+73.606%
2023-03-22	13.0700	13.5000	12.9800	13.4100	+2.523%	555,314	+74.124%
2023-03-21	13.4900	13.6400	12.9600	13.0800	-4.665%	399,242	+78.517%
2023-03-20	13.6700	13.7800	13.4600	13.7200	+1.105%	408,034	+70.190%
2023-03-17	13.1600	13.8500	13.0100	13.5700	+4.545%	1,510,087	+72.071%
2023-03-16	13.1800	13.1900	12.6700	12.9800	-1.667%	430,264	+79.892%
2023-03-15	13.5400	13.6700	13.0200	13.2000	-0.826%	448,620	+76.894%
2023-03-14	13.1000	13.4300	12.9600	13.3100	+1.063%	539,674	+75.432%
2023-03-13	13.0600	13.4600	12.8700	13.1700	+4.524%	862,836	+77.297%
2023-03-10	12.6900	12.9400	12.5550	12.6000	-1.021%	597,774	+85.317%
2023-03-09	12.8000	13.0000	12.6600	12.7300	0.000%	278,952	+83.425%
2023-03-08	12.6600	12.9450	12.6100	12.7300	+0.394%	311,435	+83.425%
2023-03-07	12.8800	12.9300	12.5100	12.6800	-2.761%	320,338	+84.148%
2023-03-06	13.2500	13.4600	12.8900	13.0400	-2.395%	346,674	+79.064%
2023-03-03	12.9900	13.3900	12.8000	13.3600	+4.050%	431,607	+74.775%
2023-03-02	13.0500	13.0500	12.7500	12.8400	-1.985%	310,345	+81.854%
2023-03-01	12.9200	13.1500	12.6950	13.1000	+2.745%	481,644	+78.244%
2023-02-28	12.3700	12.7950	12.2700	12.7500	+3.490%	762,357	+83.137%
2023-02-27	12.1600	12.3500	11.7100	12.3200	+1.987%	833,065	+89.529%
2023-02-24	11.2100	12.1500	11.2000	12.0800	+6.620%	1,072,290	+93.295%
2023-02-23	11.5300	11.5300	11.2700	11.3300	-0.962%	478,034	+106.090%
2023-02-22	11.4300	11.4600	11.1900	11.4400	-0.694%	374,161	+104.108%
2023-02-21	11.6500	11.8000	11.3900	11.5200	-2.124%	573,968	+102.691%
2023-02-17	11.8500	11.9900	11.6400	11.7700	-2.161%	860,738	+98.386%
2023-02-16	11.7800	12.1800	11.6900	12.0300	+1.348%	679,661	+94.098%
2023-02-15	11.8500	11.9600	11.7900	11.8700	-2.143%	392,400	+96.714%
2023-02-14	11.8500	12.2500	11.7900	12.1300	+1.252%	259,471	+92.498%
2023-02-13	11.9500	12.1600	11.9000	11.9800	-0.581%	416,911	+94.908%
2023-02-10	12.3300	12.3700	11.9800	12.0500	-2.587%	348,627	+93.776%
2023-02-09	12.8200	12.9300	12.2400	12.3700	-2.445%	416,970	+88.763%
2023-02-08	12.5500	12.8800	12.4300	12.6800	+1.197%	464,844	+84.148%
2023-02-07	12.3800	12.5600	12.2600	12.5300	+1.457%	233,211	+86.353%
2023-02-06	12.4900	12.5400	12.2500	12.3500	-1.358%	432,940	+89.069%
2023-02-03	12.3100	12.6600	12.2400	12.5200	-1.028%	889,745	+86.502%

.dark-mode .M9mMNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9mMNq{ color: #333333; background-color: white; border: 2px solid #333333; }ELDELDORADO GOLD CORPstock TSE

ELD
ELDORADO GOLD CORP
stock TSE