Eldorado Gold Corporation (EGO)
15.79
0.00 (0.00%)
Eldorado Gold Corporation is a prominent Canadian-based mining company primarily focused on the exploration, development, and production of gold and other precious metals
With operations in multiple countries, Eldorado is engaged in a diverse portfolio of mining projects, employing advanced technologies and sustainable practices to enhance performance and minimize environmental impact. The company's mission emphasizes responsible resource management, community engagement, and the creation of value for stakeholders through the extraction and processing of high-quality gold deposits.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 15.30 | 15.74 | 15.22 | 15.69 | 955,987 | 15.69 |
| 12/31/2024 | 14.70 | 0.00 | 14.87 | 14.87 | 0 | 14.87 |
| 12/30/2024 | 14.87 | 14.91 | 14.55 | 14.70 | 916,579 | 14.70 |
| 12/27/2024 | 14.87 | 15.02 | 14.74 | 14.97 | 559,766 | 14.97 |
| 12/26/2024 | 15.07 | 15.21 | 14.98 | 15.09 | 491,797 | 15.09 |
| 12/24/2024 | 15.17 | 15.22 | 14.95 | 15.04 | 412,333 | 15.04 |
| 12/23/2024 | 15.09 | 15.25 | 14.93 | 15.18 | 907,477 | 15.18 |
| 12/20/2024 | 15.05 | 15.36 | 15.05 | 15.19 | 2,450,198 | 15.19 |
| 12/19/2024 | 15.16 | 15.31 | 14.90 | 14.97 | 720,038 | 14.97 |
| 12/18/2024 | 15.91 | 15.98 | 15.13 | 15.17 | 1,001,061 | 15.17 |
| 12/17/2024 | 15.74 | 15.98 | 15.52 | 15.94 | 950,517 | 15.94 |
| 12/16/2024 | 16.02 | 16.13 | 15.87 | 15.97 | 686,767 | 15.97 |
| 12/13/2024 | 16.35 | 16.44 | 15.87 | 15.96 | 950,000 | 15.96 |
| 12/12/2024 | 16.82 | 17.00 | 16.53 | 16.53 | 927,838 | 16.53 |
| 12/11/2024 | 16.76 | 17.37 | 16.75 | 17.24 | 899,420 | 17.24 |
| 12/10/2024 | 16.71 | 16.81 | 16.50 | 16.65 | 1,008,707 | 16.65 |
| 12/09/2024 | 16.42 | 16.99 | 16.33 | 16.53 | 1,073,853 | 16.53 |
| 12/06/2024 | 16.21 | 16.21 | 15.75 | 15.83 | 668,059 | 15.83 |
| 12/05/2024 | 16.32 | 16.53 | 16.15 | 16.18 | 705,039 | 16.18 |
| 12/04/2024 | 16.19 | 16.50 | 16.15 | 16.23 | 1,145,787 | 16.23 |
| 12/03/2024 | 16.00 | 16.37 | 15.99 | 16.23 | 983,367 | 16.23 |
| 12/02/2024 | 15.89 | 15.92 | 15.60 | 15.79 | 1,069,399 | 15.79 |
| 11/29/2024 | 15.92 | 16.22 | 15.81 | 16.00 | 376,706 | 16.00 |
| 11/27/2024 | 15.82 | 16.02 | 15.77 | 15.88 | 759,586 | 15.88 |
| 11/26/2024 | 15.63 | 15.72 | 15.50 | 15.70 | 714,530 | 15.70 |
| 11/25/2024 | 16.10 | 16.10 | 15.65 | 15.69 | 1,058,346 | 15.69 |
| 11/22/2024 | 16.74 | 16.75 | 16.47 | 16.56 | 832,140 | 16.56 |
| 11/21/2024 | 16.39 | 16.68 | 16.18 | 16.66 | 904,807 | 16.66 |
| 11/20/2024 | 16.29 | 16.41 | 16.12 | 16.18 | 980,151 | 16.18 |
| 11/19/2024 | 16.15 | 16.34 | 15.97 | 16.33 | 920,612 | 16.33 |
| 11/18/2024 | 15.78 | 16.16 | 15.66 | 15.99 | 1,650,346 | 15.99 |
| 11/15/2024 | 15.47 | 15.59 | 15.07 | 15.20 | 2,418,163 | 15.20 |
| 11/14/2024 | 15.22 | 15.44 | 15.15 | 15.29 | 3,246,450 | 15.29 |
| 11/13/2024 | 15.51 | 15.71 | 15.24 | 15.36 | 1,769,324 | 15.36 |
| 11/12/2024 | 15.25 | 15.53 | 15.19 | 15.37 | 1,769,509 | 15.37 |
| 11/11/2024 | 15.98 | 16.18 | 15.22 | 15.55 | 2,584,615 | 15.55 |
| 11/08/2024 | 16.52 | 16.73 | 16.27 | 16.65 | 1,159,791 | 16.65 |
| 11/07/2024 | 16.29 | 16.82 | 16.08 | 16.74 | 1,294,533 | 16.74 |
| 11/06/2024 | 15.65 | 16.35 | 15.41 | 16.20 | 2,006,861 | 16.20 |