ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EGO Eldorado Gold Corp Ltd

17.32
0.26 (1.52%)
Sep 19 2024 - Closed
Delayed by 15 minutes

EGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 17.29 0.23 1.35% 17.54 17.55 17.09 1,251,184
Sep 18 2024 17.06 -0.32 -1.84% 17.46 17.9799 17.04 1,458,163
Sep 17 2024 17.38 -0.38 -2.14% 17.63 17.68 17.26 960,139
Sep 16 2024 17.76 -0.23 -1.28% 17.99 18.05 17.57 891,185
Sep 13 2024 17.99 0.20 1.12% 18.00 18.15 17.73 1,333,430
Sep 12 2024 17.79 0.93 5.52% 17.34 17.925 17.13 1,701,717
Sep 11 2024 16.86 0.38 2.31% 16.44 16.89 16.42 1,522,376
Sep 10 2024 16.48 0.42 2.62% 16.02 16.505 15.958 804,583
Sep 09 2024 16.06 0.24 1.52% 15.83 16.13 15.83 535,765
Sep 06 2024 15.82 -0.59 -3.60% 16.32 16.415 15.69 1,038,681
Sep 05 2024 16.41 0.29 1.80% 16.37 16.57 16.25 744,648
Sep 04 2024 16.12 -0.23 -1.41% 16.19 16.36 16.055 1,140,647
Sep 03 2024 16.35 -0.90 -5.22% 17.09 17.11 16.23 1,814,170
Aug 30 2024 17.25 -0.05 -0.29% 17.28 17.3899 17.045 1,160,099
Aug 29 2024 17.30 0.12 0.70% 17.28 17.47 17.24 592,477
Aug 28 2024 17.18 -0.56 -3.16% 17.49 17.56 17.055 1,070,611
Aug 27 2024 17.74 -0.01 -0.06% 17.56 17.74 17.45 742,239
Aug 26 2024 17.75 0.01 0.06% 17.89 17.9499 17.67 582,250
Aug 23 2024 17.74 0.16 0.91% 17.77 18.00 17.64 904,291
Aug 22 2024 17.58 -0.35 -1.95% 17.71 17.74 17.35 1,060,435
Aug 21 2024 17.93 0.01 0.06% 17.92 17.99 17.64 777,196
Aug 20 2024 17.92 -0.10 -0.55% 18.31 18.38 17.715 1,296,753
Aug 19 2024 18.02 0.34 1.92% 17.59 18.14 17.43 1,508,048
Aug 16 2024 17.68 0.33 1.90% 17.60 17.725 17.315 2,112,845
Aug 15 2024 17.35 0.17 0.99% 17.26 17.48 16.755 1,779,466
Aug 14 2024 17.18 0.06 0.35% 17.11 17.43 16.95 1,625,729
Aug 13 2024 17.12 0.20 1.18% 16.86 17.28 16.80 2,573,380
Aug 12 2024 16.92 0.75 4.64% 16.37 17.001 16.34 2,165,672
Aug 09 2024 16.17 0.25 1.57% 16.12 16.17 15.77 1,505,707
Aug 08 2024 15.92 0.44 2.84% 15.66 16.11 15.53 2,114,514
Aug 07 2024 15.48 -0.41 -2.58% 16.10 16.1999 15.41 1,465,611
Aug 06 2024 15.89 -0.22 -1.37% 16.00 16.37 15.7756 1,866,725
Aug 05 2024 16.11 -0.73 -4.33% 15.67 16.52 15.34 2,582,348
Aug 02 2024 16.84 0.09 0.54% 16.96 17.30 16.392 3,716,826
Aug 01 2024 16.75 -0.21 -1.24% 16.96 17.1343 16.405 1,281,095
Jul 31 2024 16.96 0.34 2.05% 16.92 17.02 16.67 1,390,562
Jul 30 2024 16.62 0.06 0.36% 16.61 16.84 16.41 848,556
Jul 29 2024 16.56 0.55 3.44% 16.10 16.5799 16.06 1,140,073
Jul 26 2024 16.01 0.32 2.04% 16.19 16.46 15.91 1,138,917
Jul 25 2024 15.69 -0.62 -3.80% 15.83 15.89 15.56 1,062,498
Jul 24 2024 16.31 -0.23 -1.39% 16.74 16.99 16.29 915,849
Jul 23 2024 16.54 0.13 0.79% 16.53 16.62 16.38 877,586
Jul 22 2024 16.41 -0.03 -0.18% 16.33 16.48 16.11 1,070,686
Jul 19 2024 16.44 -0.27 -1.62% 16.20 16.62 16.10 1,257,960
Jul 18 2024 16.71 -0.07 -0.42% 16.95 16.95 16.60 860,998
Jul 17 2024 16.78 -0.32 -1.87% 17.12 17.28 16.78 1,286,444
Jul 16 2024 17.10 0.45 2.70% 16.83 17.24 16.74 2,262,914
Jul 15 2024 16.65 0.10 0.60% 16.61 16.8651 16.46 1,609,763
Jul 12 2024 16.55 -0.04 -0.24% 16.37 16.57 16.285 1,501,981
Jul 11 2024 16.59 0.42 2.60% 16.66 16.72 16.20 1,634,808
Jul 10 2024 16.17 0.13 0.81% 16.18 16.3489 16.0902 915,456
Jul 09 2024 16.04 -0.02 -0.12% 16.00 16.125 15.80 630,870
Jul 08 2024 16.06 0.23 1.45% 15.76 16.08 15.65 958,256
Jul 05 2024 15.83 0.36 2.33% 15.69 16.07 15.645 1,130,651
Jul 03 2024 15.47 0.65 4.39% 15.00 15.70 15.00 892,568
Jul 02 2024 14.82 0.14 0.95% 14.66 14.82 14.495 1,585,708
Jul 01 2024 14.68 -0.13 -0.88% 14.85 14.95 14.68 582,571
Jun 28 2024 14.81 0.00 0.00% 14.81 14.81 14.81 0
Jun 27 2024 14.81 0.03 0.20% 14.97 15.06 14.76 1,268,571
Jun 26 2024 14.78 -0.22 -1.47% 14.91 15.12 14.645 1,349,177
Jun 25 2024 15.00 0.00 0.00% 14.98 15.08 14.87 820,708
Jun 24 2024 15.00 0.00 0.00% 15.16 15.26 14.96 981,483

Your Recent History

Delayed Upgrade Clock