Eldorado Gold Corp (ELO1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -2.25865209472 | 13.725 | 14.2 | 12.695 | 8567 | 13.30209345 | DE |
| 4 | -1 | -6.93721817551 | 14.415 | 15.5 | 12.695 | 10160 | 13.8180395 | DE |
| 12 | -1.975 | -12.833008447 | 15.39 | 16.48 | 12.695 | 7016 | 14.3376359 | DE |
| 26 | -2.515 | -15.78782172 | 15.93 | 17.5 | 12.695 | 6406 | 15.00381045 | DE |
| 52 | 3.615 | 36.887755102 | 9.8 | 17.5 | 9.3 | 6834 | 14.32108571 | DE |
| 156 | 3.947 | 41.687790452 | 9.468 | 17.5 | 7.875 | 5930 | 13.2462718 | DE |
| 260 | 4.483 | 50.1903269145 | 8.932 | 17.5 | 7.588 | 5342 | 13.141039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 13.31 | -0.21 | -1.55 | 13.335 | 13.475 | 13.03 | 5063 |
| 1740432420 | 13.52 | 0.68 | 5.34 | 12.905 | 13.54 | 12.86 | 3016 |
| 1740173220 | 12.835 | -1.27 | -9.00 | 13.965 | 14 | 12.695 | 19832 |
| 1740086820 | 14.105 | 0.31 | 2.21 | 13.885 | 14.2 | 13.745 | 3721 |
| 1740000420 | 13.8 | -0.03 | -0.22 | 13.725 | 13.96 | 13.565 | 11204 |
| 1739914020 | 13.83 | 0.53 | 3.95 | 13.325 | 13.85 | 13.225 | 12955 |
| 1739827620 | 13.305 | -0.13 | -0.93 | 13.33 | 13.535 | 13.305 | 5325 |
| 1739568420 | 13.43 | -0.74 | -5.22 | 14.17 | 14.32 | 13.43 | 10117 |
| 1739482020 | 14.17 | 0.11 | 0.78 | 14.065 | 14.2 | 13.92 | 4649 |
| 1739395620 | 14.06 | 0.03 | 0.21 | 13.855 | 14.06 | 13.7 | 717 |
| 1739309220 | 14.03 | -0.07 | -0.50 | 14.07 | 14.185 | 13.875 | 3839 |
| 1739222820 | 14.1 | 0.65 | 4.79 | 13.6 | 14.1 | 13.6 | 13447 |
| 1738963620 | 13.455 | -0.05 | -0.33 | 13.43 | 13.715 | 13.325 | 17920 |
| 1738877220 | 13.5 | -1.75 | -11.45 | 15.04 | 15.195 | 13.22 | 49221 |
| 1738790820 | 15.245 | 0.26 | 1.74 | 15.145 | 15.5 | 15.015 | 3651 |
| 1738704420 | 14.985 | 0.1 | 0.67 | 14.665 | 15.05 | 14.595 | 7086 |
| 1738618020 | 14.885 | 0.32 | 2.16 | 14.775 | 15.065 | 14.515 | 15206 |
| 1738358820 | 14.57 | -0.47 | -3.13 | 14.86 | 14.93 | 14.57 | 3851 |
| 1738272420 | 15.04 | 0.59 | 4.12 | 14.5 | 15.1 | 14.43 | 6710 |
| 1738186020 | 14.445 | -0.07 | -0.48 | 14.415 | 14.635 | 14.27 | 5663 |
| 1738099620 | 14.515 | 0.13 | 0.87 | 14.425 | 14.62 | 14.09 | 29220 |
| 1738013220 | 14.39 | -0.46 | -3.10 | 14.65 | 14.685 | 14.3 | 10574 |
| 1737754020 | 14.85 | 0.49 | 3.41 | 14.56 | 14.85 | 14.425 | 5278 |
| 1737667620 | 14.36 | -0.22 | -1.48 | 14.425 | 14.425 | 13.95 | 5695 |
| 1737581220 | 14.575 | 0.36 | 2.53 | 14.285 | 14.575 | 14.135 | 1865 |
| 1737494820 | 14.215 | 0.01 | 0.07 | 14.5 | 14.5 | 14.125 | 6373 |
| 1737408420 | 14.205 | 0.09 | 0.60 | 14.165 | 14.205 | 14.04 | 1308 |
| 1737149220 | 14.12 | 0.07 | 0.50 | 14.065 | 14.205 | 13.885 | 7749 |
| 1737062820 | 14.05 | -0.42 | -2.87 | 14.47 | 14.8 | 14.05 | 7531 |
| 1736976420 | 14.465 | -0.65 | -4.27 | 15.32 | 15.35 | 14.15 | 6145 |
| 1736890020 | 15.11 | 0.03 | 0.20 | 14.95 | 15.315 | 14.92 | 3586 |
| 1736803620 | 15.08 | -0.58 | -3.70 | 15.515 | 15.655 | 15.015 | 861 |
| 1736544420 | 15.66 | -0.11 | -0.70 | 15.835 | 16 | 15.66 | 8193 |
| 1736458020 | 15.77 | 0.22 | 1.38 | 15.67 | 15.77 | 15.655 | 2111 |
| 1736371620 | 15.555 | 0.72 | 4.82 | 14.81 | 15.555 | 14.81 | 2414 |
| 1736285220 | 14.84 | 0.02 | 0.13 | 14.705 | 14.99 | 14.7 | 1220 |
| 1736198820 | 14.82 | -0.2 | -1.30 | 15.075 | 15.1 | 14.715 | 3908 |
| 1735939620 | 15.015 | -0.19 | -1.22 | 15.345 | 15.345 | 15.015 | 2104 |
| 1735853220 | 15.2 | 0.71 | 4.90 | 14.4 | 15.235 | 14.4 | 1991 |
| 1735594020 | 14.49 | 0.25 | 1.72 | 14.4 | 14.495 | 14.4 | 2121 |
| 1735334820 | 14.245 | -0.34 | -2.33 | 14.59 | 14.6 | 14.225 | 5867 |
| 1734989220 | 14.585 | -0.12 | -0.78 | 14.54 | 14.68 | 14.49 | 1815 |
| 1734730020 | 14.7 | 0.3 | 2.08 | 14.545 | 14.73 | 14.23 | 13330 |
| 1734643620 | 14.4 | -0.19 | -1.30 | 14.835 | 14.835 | 14.4 | 2794 |
| 1734557220 | 14.59 | -0.55 | -3.63 | 15.255 | 15.255 | 14.59 | 1585 |
| 1734470820 | 15.14 | -0.1 | -0.62 | 15.115 | 15.215 | 14.85 | 2443 |
| 1734384420 | 15.235 | 0.07 | 0.49 | 15.155 | 15.32 | 15.155 | 805 |
| 1734125220 | 15.16 | -0.83 | -5.19 | 15.9 | 15.9 | 15.16 | 4643 |
| 1734038820 | 15.99 | -0.46 | -2.80 | 16.364999 | 16.48 | 15.99 | 3938 |
| 1733952420 | 16.45 | 0.6 | 3.79 | 15.92 | 16.45 | 15.855 | 8605 |
| 1733866020 | 15.85 | -0.15 | -0.94 | 15.635 | 15.865 | 15.635 | 2866 |
| 1733779620 | 16 | 1.03 | 6.84 | 15.18 | 16 | 15.06 | 15881 |
| 1733520420 | 14.975 | -0.38 | -2.44 | 15.34 | 15.34 | 14.925 | 2396 |
| 1733434020 | 15.35 | -0.06 | -0.36 | 15.42 | 15.55 | 15.345 | 3103 |
| 1733347620 | 15.405 | -0.05 | -0.32 | 15.39 | 15.63 | 15.355 | 2367 |
| 1733261220 | 15.455 | 0.44 | 2.93 | 15.15 | 15.55 | 15.075 | 9115 |
| 1733174820 | 15.015 | 0.04 | 0.30 | 14.815 | 15.18 | 14.815 | 2003 |
| 1732915620 | 14.97 | -0.15 | -0.96 | 15.115 | 15.55 | 14.97 | 10739 |
| 1732829220 | 15.115 | 0.17 | 1.10 | 15.05 | 15.115 | 15.05 | 258 |
| 1732742820 | 14.95 | 0.04 | 0.27 | 15.015 | 15.18 | 14.95 | 4308 |
| 1732656420 | 14.91 | -0.09 | -0.60 | 14.87 | 14.995 | 14.735 | 4301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
