ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EGO Eldorado Gold Corp Ltd

15.00
-0.30 (-1.96%)
Jun 21 2024 - Closed
Delayed by 15 minutes

EGO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 15.00 -0.30 -1.96% 15.24 15.32 14.76 4,692,063
Jun 20 2024 15.30 0.46 3.10% 15.00 15.335 14.94 1,436,363
Jun 18 2024 14.84 0.27 1.85% 14.58 14.90 14.55 1,053,429
Jun 17 2024 14.57 -0.20 -1.35% 14.57 14.69 14.14 1,595,063
Jun 14 2024 14.77 0.08 0.54% 14.82 14.9975 14.74 1,514,202
Jun 13 2024 14.69 -0.33 -2.20% 15.01 15.21 14.67 1,640,955
Jun 12 2024 15.02 0.17 1.14% 15.24 15.24 14.82 1,350,871
Jun 11 2024 14.85 -0.15 -1.00% 14.96 14.96 14.71 1,055,391
Jun 10 2024 15.00 -0.04 -0.27% 15.05 15.115 14.68 1,387,846
Jun 07 2024 15.04 -1.32 -8.07% 15.70 15.725 15.00 2,239,389
Jun 06 2024 16.36 0.64 4.07% 15.70 16.515 15.70 1,963,773
Jun 05 2024 15.72 -0.02 -0.13% 15.76 15.83 15.43 1,070,724
Jun 04 2024 15.74 -0.46 -2.84% 15.91 15.98 15.49 1,085,589
Jun 03 2024 16.20 0.03 0.19% 16.17 16.37 16.02 1,363,749
May 31 2024 16.17 -0.13 -0.80% 16.38 16.45 16.015 1,284,453
May 30 2024 16.30 0.23 1.43% 16.04 16.36 16.02 1,009,994
May 29 2024 16.07 0.19 1.20% 15.96 16.46 15.96 1,674,574
May 28 2024 15.88 0.29 1.86% 15.90 15.9999 15.75 1,009,278
May 24 2024 15.59 0.25 1.63% 15.54 15.6399 15.50 1,010,996
May 23 2024 15.34 -0.38 -2.42% 15.62 15.81 15.33 1,514,065
May 22 2024 15.72 -0.80 -4.84% 16.25 16.29 15.57 1,477,623
May 21 2024 16.52 0.04 0.24% 16.32 16.555 16.23 1,178,841
May 20 2024 16.48 0.29 1.79% 16.36 16.695 16.323 1,417,130
May 17 2024 16.19 0.90 5.89% 15.54 16.20 15.50 1,680,562
May 16 2024 15.29 0.29 1.93% 14.98 15.38 14.78 1,477,131
May 15 2024 15.00 0.18 1.21% 15.09 15.09 14.69 1,100,619
May 14 2024 14.82 -0.25 -1.66% 15.10 15.23 14.63 1,251,699
May 13 2024 15.07 -0.23 -1.50% 15.25 15.42 15.02 1,144,683
May 10 2024 15.30 0.22 1.46% 15.29 15.57 15.245 1,667,102
May 09 2024 15.08 -0.01 -0.07% 15.20 15.3199 14.93 1,495,302
May 08 2024 15.09 0.15 1.00% 14.76 15.195 14.74 1,033,980
May 07 2024 14.94 0.19 1.29% 14.75 15.025 14.75 1,052,068
May 06 2024 14.75 0.44 3.07% 14.66 14.83 14.62 947,607
May 03 2024 14.31 -0.33 -2.25% 14.73 14.76 14.195 1,258,094
May 02 2024 14.64 0.23 1.60% 14.30 14.82 14.15 1,250,281
May 01 2024 14.41 0.15 1.05% 14.37 14.81 14.275 1,354,047
Apr 30 2024 14.26 -0.93 -6.12% 14.71 14.87 14.255 1,510,106
Apr 29 2024 15.19 -0.01 -0.07% 15.20 15.65 15.00 1,494,708
Apr 26 2024 15.20 0.42 2.84% 15.18 16.07 14.99 2,136,667
Apr 25 2024 14.78 0.44 3.07% 14.31 14.85 14.29 1,571,626
Apr 24 2024 14.34 -0.11 -0.76% 14.32 14.45 14.285 779,378
Apr 23 2024 14.45 0.14 0.98% 14.16 14.47 14.08 1,218,217
Apr 22 2024 14.31 -0.73 -4.85% 14.40 14.73 14.23 1,714,207
Apr 19 2024 15.04 0.14 0.94% 14.87 15.13 14.84 2,372,784
Apr 18 2024 14.90 -0.06 -0.40% 15.15 15.26 14.80 836,544
Apr 17 2024 14.96 -0.10 -0.66% 15.17 15.435 14.87 1,306,507
Apr 16 2024 15.06 -0.04 -0.26% 14.75 15.215 14.68 1,184,888
Apr 15 2024 15.10 -0.04 -0.26% 15.26 15.315 14.811 1,630,331
Apr 12 2024 15.14 -0.46 -2.95% 15.84 16.01 14.91 2,677,050
Apr 11 2024 15.60 0.30 1.96% 15.39 15.63 15.085 1,759,380
Apr 10 2024 15.30 -0.36 -2.30% 15.10 15.52 15.06 1,311,855
Apr 09 2024 15.66 0.59 3.92% 15.38 15.73 15.3001 2,885,741
Apr 08 2024 15.07 -0.05 -0.33% 15.28 15.38 14.955 2,412,989
Apr 05 2024 15.12 0.39 2.65% 14.76 15.175 14.685 3,234,713
Apr 04 2024 14.73 -0.29 -1.93% 14.92 15.03 14.715 3,057,881
Apr 03 2024 15.02 0.25 1.69% 14.81 15.16 14.76 1,883,174
Apr 02 2024 14.77 0.39 2.71% 14.77 14.89 14.625 3,019,069
Apr 01 2024 14.38 0.31 2.20% 14.47 14.60 14.18 1,610,893
Mar 28 2024 14.07 0.10 0.72% 14.10 14.19 13.88 2,600,202
Mar 27 2024 13.97 0.38 2.80% 13.66 14.035 13.55 1,454,835
Mar 26 2024 13.59 0.10 0.74% 13.73 13.73 13.43 1,192,480
Mar 25 2024 13.49 0.08 0.60% 13.56 13.949 13.42 1,490,868

Your Recent History

Delayed Upgrade Clock