Eldorado Gold Corporation (EGO)

Historical Prices For Eldorado Gold Corporation (EGO)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.56	17.98	17.43	17.92	3,235,505	17.92
4/01/2025	16.72	17.62	16.72	17.60	3,519,880	17.60
3/31/2025	16.79	16.91	16.44	16.82	2,074,776	16.82
3/28/2025	16.85	17.18	16.69	16.77	1,672,384	16.77
3/27/2025	16.54	16.70	16.36	16.67	1,901,709	16.67
3/26/2025	16.60	16.77	16.38	16.39	1,968,374	16.39
3/25/2025	15.96	16.77	15.92	16.59	2,503,274	16.59
3/24/2025	15.60	15.89	15.44	15.71	1,409,110	15.71
3/21/2025	15.81	15.95	15.57	15.64	2,103,733	15.64
3/20/2025	15.46	15.98	15.40	15.95	1,596,343	15.95
3/19/2025	15.66	15.79	15.42	15.73	1,374,975	15.73
3/18/2025	15.93	16.09	15.61	15.63	1,651,584	15.63
3/17/2025	15.00	15.50	14.96	15.49	1,350,585	15.49
3/14/2025	15.53	15.55	15.15	15.26	1,152,765	15.26
3/13/2025	14.72	15.37	14.69	15.30	1,966,245	15.30
3/12/2025	14.40	14.72	14.13	14.65	1,681,345	14.65
3/11/2025	14.60	15.03	14.41	14.44	2,413,151	14.44
3/10/2025	14.31	14.44	14.06	14.35	1,837,191	14.35
3/07/2025	14.37	14.63	14.13	14.47	1,372,638	14.47
3/06/2025	14.22	14.54	14.22	14.32	1,332,849	14.32
3/05/2025	13.79	14.38	13.78	14.35	1,187,948	14.35
3/04/2025	13.75	13.97	13.38	13.82	1,409,503	13.82
3/03/2025	14.05	14.15	13.46	13.56	1,107,937	13.56
2/28/2025	13.40	13.79	13.30	13.77	3,021,729	13.77
2/27/2025	14.12	14.28	13.66	13.68	1,732,612	13.68
2/26/2025	14.03	14.53	13.99	14.45	1,167,683	14.45
2/25/2025	13.99	14.16	13.63	14.14	2,244,133	14.14
2/24/2025	13.67	14.23	13.41	14.11	2,891,413	14.11
2/21/2025	14.14	14.40	13.29	13.41	3,004,073	13.41
2/20/2025	14.48	14.90	14.46	14.67	2,052,022	14.67
2/19/2025	14.29	14.46	14.14	14.45	1,418,727	14.45
2/18/2025	14.20	14.52	14.06	14.44	1,815,953	14.44
2/14/2025	14.90	15.06	13.95	13.98	2,279,132	13.98
2/13/2025	14.58	14.86	14.40	14.85	1,019,622	14.85
2/12/2025	14.26	14.64	14.24	14.50	1,337,570	14.50
2/11/2025	14.35	14.69	14.32	14.40	1,590,609	14.40
2/10/2025	14.25	14.58	14.08	14.50	2,897,876	14.50
2/07/2025	14.08	14.23	13.79	13.93	2,304,436	13.93
2/06/2025	14.50	14.65	13.69	14.01	6,632,701	14.01
2/05/2025	15.81	16.27	15.68	15.79	2,621,144	15.79
2/04/2025	15.40	15.65	15.32	15.53	2,374,435	15.53
2/03/2025	15.23	15.53	15.06	15.22	1,318,096	15.22
1/31/2025	15.53	15.57	15.10	15.24	1,836,720	15.24
1/30/2025	15.44	15.76	15.28	15.42	2,100,585	15.42
1/29/2025	15.17	15.30	14.74	15.09	1,217,059	15.09
1/28/2025	15.17	15.36	15.10	15.17	1,843,601	15.17
1/27/2025	15.20	15.23	14.96	15.15	1,176,190	15.15
1/24/2025	15.31	15.64	15.18	15.53	1,421,368	15.53
1/23/2025	14.76	15.02	14.47	15.01	1,077,490	15.01
1/22/2025	15.00	15.26	14.68	14.95	1,319,660	14.95
1/21/2025	14.60	14.87	14.57	14.81	2,470,442	14.81
1/17/2025	14.38	14.67	14.26	14.51	1,282,318	14.51
1/16/2025	15.17	15.24	14.49	14.57	2,667,536	14.57
1/15/2025	15.92	15.92	14.50	14.96	3,048,524	14.96
1/14/2025	15.49	15.82	15.25	15.60	1,955,336	15.60
1/13/2025	15.77	15.78	15.26	15.37	947,179	15.37
1/10/2025	16.39	16.49	15.89	15.97	787,419	15.97
1/08/2025	15.57	16.06	15.42	16.05	900,513	16.05
1/07/2025	15.36	15.66	15.21	15.37	960,292	15.37
1/06/2025	15.53	15.55	15.19	15.27	546,621	15.27
1/03/2025	15.70	15.70	15.48	15.53	444,967	15.53