Eldorado Gold Corp (EGO) Historical Stock Data
31.10 ↓0.19 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EGO is up 0.56% a day on average. There have been 16 days where Eldorado Gold Corp closed green and 14 days where EGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.60 | 31.10 | ↓$0.50 (-1.58%) | 30.85 | 32.06 | 1.40M |
| 2025-12-04 | 30.55 | 31.29 | ↑$0.74 (2.42%) | 30.52 | 31.50 | 0.95M |
| 2025-12-03 | 31.20 | 30.75 | ↓$0.45 (-1.44%) | 30.68 | 31.57 | 1.33M |
| 2025-12-02 | 31.15 | 30.75 | ↓$0.40 (-1.28%) | 30.02 | 31.31 | 1.16M |
| 2025-12-01 | 31.75 | 31.27 | ↓$0.48 (-1.51%) | 31.22 | 31.82 | 1.55M |
| 2025-11-28 | 31.33 | 31.31 | ↓$0.02 (-0.06%) | 30.84 | 31.42 | 837.29K |
| 2025-11-26 | 29.58 | 30.68 | ↑$1.10 (3.72%) | 29.50 | 30.87 | 1.11M |
| 2025-11-25 | 28.45 | 29.04 | ↑$0.59 (2.07%) | 28.41 | 29.63 | 1.84M |
| 2025-11-24 | 27.30 | 28.74 | ↑$1.44 (5.27%) | 27.29 | 28.76 | 1.29M |
| 2025-11-21 | 26.73 | 27.14 | ↑$0.41 (1.53%) | 26.59 | 27.60 | 1.39M |
| 2025-11-20 | 28.38 | 26.81 | ↓$1.57 (-5.53%) | 26.78 | 28.61 | 1.88M |
| 2025-11-19 | 28.50 | 28.38 | ↓$0.12 (-0.42%) | 27.75 | 28.83 | 0.94M |
| 2025-11-18 | 27.80 | 27.92 | ↑$0.12 (0.43%) | 27.35 | 28.23 | 897.91K |
| 2025-11-17 | 27.59 | 27.50 | ↓$0.09 (-0.33%) | 27.17 | 28.23 | 1.51M |
| 2025-11-14 | 26.85 | 27.91 | ↑$1.06 (3.95%) | 26.56 | 28.05 | 1.27M |
| 2025-11-13 | 29.13 | 28.19 | ↓$0.94 (-3.23%) | 28.02 | 29.20 | 1.61M |
| 2025-11-12 | 28.24 | 28.89 | ↑$0.65 (2.30%) | 27.86 | 29.11 | 1.42M |
| 2025-11-11 | 28.21 | 28.12 | ↓$0.09 (-0.32%) | 27.59 | 28.26 | 766.24K |
| 2025-11-10 | 27.73 | 28.10 | ↑$0.37 (1.33%) | 27.46 | 28.23 | 1.53M |
| 2025-11-07 | 26.41 | 26.78 | ↑$0.37 (1.40%) | 26.02 | 26.80 | 0.97M |
| 2025-11-06 | 26.62 | 26.27 | ↓$0.35 (-1.31%) | 26.23 | 27.17 | 1.42M |
| 2025-11-05 | 25.46 | 26.49 | ↑$1.03 (4.05%) | 25.33 | 26.68 | 2.69M |
| 2025-11-04 | 25.13 | 24.93 | ↓$0.20 (-0.80%) | 24.61 | 25.51 | 2.16M |
| 2025-11-03 | 25.55 | 25.80 | ↑$0.25 (0.98%) | 25.30 | 26.13 | 1.70M |
| 2025-10-31 | 24.85 | 25.64 | ↑$0.79 (3.18%) | 24.57 | 25.69 | 2.12M |
| 2025-10-30 | 25.17 | 25.51 | ↑$0.34 (1.35%) | 25.12 | 25.79 | 1.31M |
| 2025-10-29 | 25.80 | 25.09 | ↓$0.71 (-2.75%) | 25.00 | 25.83 | 1.30M |
| 2025-10-28 | 24.47 | 25.07 | ↑$0.60 (2.45%) | 24.44 | 25.21 | 1.87M |
| 2025-10-27 | 25.18 | 25.10 | ↓$0.08 (-0.32%) | 24.52 | 25.56 | 3.37M |
| 2025-10-24 | 25.70 | 26.04 | ↑$0.34 (1.32%) | 25.66 | 26.36 | 1.23M |
Create an account or log in to view more rows.
$EGO Take it Bears !
$EGO bear trap
$EGO search and destroy bears!!
$EGO it's going down??
$EGO gap it slap it ask it !
$EGO going green
$EGO HODLing
and buying more when I can.
$EGO happy weekend!
$EGO to the moon!
$EGO Come on.. Let it fall.. buy later bulls