EGO
Eldorado Gold Corporation NYQ · EGO
$31.80
-0.29
(-0.90%)
Neutral · +0.78σ
Price alert —
Loading…
Sign in to get a one-time email the moment EGO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $30.91 | $32.01 | $30.96 | $31.80 | 0.3M |
| 2026-07-22 | $31.19 | $32.79 | $31.06 | $32.09 | 2.2M |
| 2026-07-21 | $28.60 | $30.83 | $28.60 | $30.46 | 3.2M |
| 2026-07-20 | $27.74 | $28.06 | $27.37 | $27.73 | 1.1M |
| 2026-07-17 | $27.43 | $28.22 | $27.09 | $27.95 | 1.8M |
| 2026-07-16 | $28.72 | $28.78 | $27.68 | $28.02 | 1.5M |
| 2026-07-15 | $29.49 | $29.97 | $28.67 | $29.44 | 1.4M |
| 2026-07-14 | $30.18 | $30.28 | $29.13 | $29.48 | 1.5M |
| 2026-07-13 | $29.75 | $29.97 | $28.95 | $29.14 | 1.5M |
| 2026-07-10 | $30.37 | $30.72 | $30.06 | $30.24 | 0.9M |
| 2026-07-09 | $30.42 | $30.99 | $29.99 | $30.60 | 1.5M |
| 2026-07-08 | $31.02 | $31.36 | $29.07 | $29.72 | 3.5M |
| 2026-07-07 | $33.14 | $33.47 | $31.78 | $32.02 | 1.9M |
| 2026-07-06 | $34.20 | $34.56 | $32.93 | $33.41 | 1.6M |
| 2026-07-02 | $32.64 | $34.50 | $32.64 | $33.68 | 4.2M |
| 2026-07-01 | $31.26 | $32.94 | $31.12 | $31.66 | 1.8M |
| 2026-06-30 | $31.30 | $31.38 | $30.36 | $31.09 | 2.1M |
| 2026-06-29 | $30.86 | $31.12 | $30.53 | $31.12 | 2.2M |
| 2026-06-26 | $30.70 | $32.21 | $30.70 | $31.36 | 3.2M |
| 2026-06-25 | $30.63 | $30.90 | $29.85 | $30.43 | 3.6M |
| 2026-06-24 | $30.00 | $30.81 | $29.27 | $29.74 | 5.2M |
| 2026-06-23 | $31.01 | $31.84 | $31.00 | $31.43 | 2.5M |
| 2026-06-22 | $31.51 | $32.40 | $31.42 | $32.37 | 2.2M |
| 2026-06-18 | $34.42 | $35.08 | $32.67 | $33.05 | 5.8M |
| 2026-06-17 | $34.63 | $36.36 | $34.07 | $34.11 | 6.1M |
| 2026-06-16 | $34.21 | $34.88 | $33.90 | $34.65 | 2.6M |
| 2026-06-15 | $32.51 | $33.84 | $32.50 | $33.76 | 3.8M |
| 2026-06-12 | $30.42 | $31.15 | $29.95 | $30.66 | 2.3M |
| 2026-06-11 | $27.74 | $30.05 | $27.74 | $29.97 | 3.8M |
| 2026-06-10 | $28.15 | $29.04 | $27.81 | $27.94 | 3.0M |
| 2026-06-09 | $30.19 | $30.19 | $28.18 | $29.25 | 2.7M |
| 2026-06-08 | $29.93 | $30.30 | $29.72 | $29.87 | 2.6M |
| 2026-06-05 | $31.03 | $31.29 | $29.52 | $29.59 | 3.1M |
| 2026-06-04 | $32.23 | $32.71 | $31.74 | $31.99 | 1.8M |
| 2026-06-03 | $32.67 | $32.73 | $31.36 | $31.61 | 2.2M |
| 2026-06-02 | $33.68 | $33.81 | $32.54 | $33.30 | 2.7M |
| 2026-06-01 | $32.81 | $33.50 | $31.81 | $33.40 | 2.0M |
| 2026-05-29 | $32.96 | $34.43 | $32.69 | $33.83 | 3.0M |
| 2026-05-28 | $31.29 | $33.34 | $30.91 | $32.92 | 2.7M |
| 2026-05-27 | $31.52 | $31.98 | $31.36 | $31.52 | 2.1M |
| 2026-05-26 | $32.16 | $32.68 | $32.04 | $32.47 | 1.8M |
| 2026-05-22 | $31.54 | $31.83 | $31.00 | $31.34 | 1.5M |
| 2026-05-21 | $31.18 | $32.25 | $30.90 | $31.69 | 1.8M |
| 2026-05-20 | $30.80 | $32.13 | $30.38 | $31.98 | 3.4M |
| 2026-05-19 | $31.09 | $31.31 | $30.17 | $30.32 | 2.2M |
| 2026-05-18 | $31.68 | $32.53 | $31.37 | $31.67 | 1.2M |
| 2026-05-15 | $32.70 | $32.95 | $31.55 | $31.66 | 2.4M |
| 2026-05-14 | $35.51 | $35.88 | $33.90 | $34.38 | 2.1M |
| 2026-05-13 | $35.25 | $35.88 | $34.93 | $35.54 | 3.3M |
| 2026-05-12 | $33.75 | $35.79 | $33.50 | $35.53 | 3.7M |
| 2026-05-11 | $34.56 | $35.85 | $34.11 | $34.40 | 3.9M |
| 2026-05-08 | $33.61 | $34.57 | $33.49 | $34.15 | 3.7M |
| 2026-05-07 | $32.60 | $34.34 | $32.46 | $33.15 | 8.0M |
| 2026-05-06 | $30.93 | $32.00 | $30.93 | $31.66 | 3.5M |
| 2026-05-05 | $29.44 | $29.70 | $29.12 | $29.33 | 2.8M |
| 2026-05-04 | $29.50 | $29.67 | $28.50 | $28.84 | 4.3M |
| 2026-05-01 | $30.41 | $30.46 | $28.99 | $29.86 | 6.3M |
| 2026-04-30 | $30.88 | $31.17 | $29.98 | $31.09 | 10.5M |
| 2026-04-29 | $30.18 | $30.38 | $29.41 | $29.61 | 4.6M |
| 2026-04-28 | $31.00 | $31.24 | $30.13 | $30.70 | 3.5M |
| 2026-04-27 | $31.80 | $32.27 | $31.57 | $31.86 | 1.6M |
| 2026-04-24 | $32.00 | $32.26 | $31.59 | $32.07 | 4.3M |
| 2026-04-23 | $31.28 | $31.85 | $30.94 | $31.66 | 5.4M |
| 2026-04-22 | $32.58 | $32.58 | $31.49 | $31.67 | 4.6M |
| 2026-04-21 | $33.02 | $33.30 | $31.66 | $31.83 | 3.7M |
| 2026-04-20 | $33.82 | $34.28 | $33.37 | $33.56 | 4.1M |
| 2026-04-17 | $34.86 | $36.10 | $34.48 | $34.52 | 4.1M |
| 2026-04-16 | $35.09 | $35.54 | $33.65 | $34.18 | 3.8M |
| 2026-04-15 | $36.51 | $36.88 | $34.23 | $34.74 | 3.6M |
| 2026-04-14 | $37.42 | $38.15 | $36.27 | $36.30 | 4.3M |
| 2026-04-13 | $35.80 | $37.10 | $35.80 | $36.89 | 1.5M |
| 2026-04-10 | $36.00 | $36.61 | $35.81 | $36.46 | 2.1M |
| 2026-04-09 | $35.67 | $36.63 | $35.09 | $35.70 | 1.8M |
| 2026-04-08 | $37.40 | $37.43 | $35.15 | $35.63 | 2.7M |
| 2026-04-07 | $35.96 | $36.02 | $34.59 | $35.14 | 2.0M |
| 2026-04-06 | $35.66 | $36.21 | $34.97 | $35.89 | 1.0M |
| 2026-04-02 | $33.59 | $36.25 | $33.52 | $35.81 | 1.8M |
| 2026-04-01 | $35.86 | $36.68 | $34.96 | $36.13 | 3.3M |
| 2026-03-31 | $33.35 | $34.35 | $32.81 | $34.33 | 2.4M |
| 2026-03-30 | $34.71 | $34.94 | $32.04 | $32.39 | 3.8M |
| 2026-03-27 | $32.93 | $34.41 | $32.75 | $33.80 | 2.2M |
| 2026-03-26 | $33.17 | $34.93 | $33.00 | $33.04 | 2.6M |
| 2026-03-25 | $34.91 | $34.91 | $33.99 | $34.49 | 2.2M |
| 2026-03-24 | $32.50 | $33.40 | $31.92 | $33.18 | 2.7M |
| 2026-03-23 | $30.61 | $33.39 | $30.40 | $32.95 | 3.9M |
| 2026-03-20 | $32.36 | $32.57 | $30.80 | $31.40 | 3.7M |
| 2026-03-19 | $32.18 | $32.49 | $31.02 | $32.35 | 5.4M |
| 2026-03-18 | $35.92 | $36.35 | $34.31 | $34.60 | 3.4M |
| 2026-03-17 | $37.81 | $38.31 | $36.81 | $37.12 | 1.5M |
| 2026-03-16 | $36.80 | $37.90 | $36.58 | $37.59 | 1.5M |
| 2026-03-13 | $38.63 | $38.72 | $36.56 | $36.77 | 1.9M |
| 2026-03-12 | $40.40 | $40.42 | $38.62 | $38.82 | 1.6M |
| 2026-03-11 | $41.47 | $41.96 | $40.38 | $40.82 | 1.4M |
| 2026-03-10 | $41.75 | $42.94 | $41.37 | $42.49 | 3.3M |
| 2026-03-09 | $39.07 | $40.65 | $38.25 | $40.56 | 2.6M |
| 2026-03-06 | $39.69 | $40.75 | $39.03 | $40.46 | 2.7M |
| 2026-03-05 | $41.00 | $41.06 | $39.30 | $40.47 | 1.9M |
| 2026-03-04 | $42.53 | $42.74 | $41.21 | $41.64 | 1.7M |
| 2026-03-03 | $43.69 | $43.70 | $40.75 | $41.87 | 2.5M |
| 2026-03-02 | $46.65 | $47.14 | $44.90 | $46.33 | 1.8M |
| 2026-02-27 | $45.98 | $46.79 | $45.33 | $46.42 | 1.8M |
| 2026-02-26 | $44.01 | $45.59 | $43.46 | $45.53 | 2.0M |
| 2026-02-25 | $43.81 | $44.76 | $43.13 | $44.40 | 2.2M |
| 2026-02-24 | $42.59 | $43.88 | $41.80 | $43.37 | 2.0M |
| 2026-02-23 | $43.56 | $44.67 | $43.28 | $43.90 | 2.9M |
| 2026-02-20 | $44.34 | $44.34 | $42.42 | $43.00 | 9.8M |
| 2026-02-19 | $46.50 | $47.84 | $46.20 | $47.63 | 1.9M |
| 2026-02-18 | $46.50 | $47.19 | $45.95 | $46.87 | 1.9M |
| 2026-02-17 | $44.39 | $45.96 | $43.23 | $45.33 | 3.4M |
| 2026-02-13 | $45.90 | $48.20 | $45.37 | $47.37 | 3.2M |
| 2026-02-12 | $45.82 | $47.98 | $44.81 | $45.15 | 5.3M |
| 2026-02-11 | $44.49 | $46.31 | $43.19 | $46.30 | 2.4M |
| 2026-02-10 | $42.01 | $43.75 | $41.57 | $43.51 | 2.3M |
| 2026-02-09 | $39.91 | $42.20 | $39.75 | $41.98 | 2.4M |
| 2026-02-06 | $38.28 | $39.12 | $37.85 | $39.02 | 1.7M |
| 2026-02-05 | $37.78 | $39.16 | $36.75 | $36.99 | 2.9M |
| 2026-02-04 | $40.43 | $40.79 | $38.54 | $39.75 | 4.4M |
| 2026-02-03 | $41.30 | $41.86 | $38.90 | $39.65 | 4.7M |
| 2026-02-02 | $39.10 | $39.60 | $36.40 | $39.12 | 7.5M |
| 2026-01-30 | $43.85 | $45.93 | $42.35 | $42.92 | 3.6M |
| 2026-01-29 | $51.11 | $51.16 | $46.81 | $48.16 | 2.2M |
| 2026-01-28 | $49.20 | $50.40 | $48.18 | $49.71 | 2.6M |
| 2026-01-27 | $48.24 | $48.68 | $46.08 | $48.23 | 2.7M |
| 2026-01-26 | $49.04 | $50.67 | $47.24 | $48.17 | 3.5M |
| 2026-01-23 | $45.52 | $46.48 | $44.90 | $46.20 | 1.8M |