Eldorado Gold Corporation Ordinary Sharesのデータ

Eldorado Gold Corporation Ordinary Sharesの基本情報

名前 Eldorado Gold Corporation Ordinary Shares
ティッカー EGO
国 Canada
上場年 nan
セクター Basic Industries

Eldorado Gold Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.1 12.74 12.88 12.79 1770800.0 12.79
2021-02-12 13.23 12.7 12.87 13.04 1467600.0 13.04
2021-02-11 13.35 12.87 13.17 13.03 1403900.0 13.03
2021-02-10 13.51 13.02 13.35 13.25 1394100.0 13.25
2021-02-09 13.58 13.11 13.32 13.27 2772400.0 13.27
2021-02-08 13.39 12.96 13.23 13.32 2842700.0 13.32
2021-02-05 12.98 12.26 12.94 12.96 7363500.0 12.96
2021-02-04 11.56 11.04 11.22 11.5 2975100.0 11.5
2021-02-03 11.73 11.3 11.41 11.63 1821100.0 11.63
2021-02-02 11.36 11.05 11.2 11.33 2423000.0 11.33
2021-02-01 11.88 11.3 11.76 11.57 3644800.0 11.57
2021-01-29 11.66 11.06 11.54 11.21 2712000.0 11.21
2021-01-28 11.33 10.86 10.91 11.14 4513300.0 11.14
2021-01-27 10.69 10.29 10.6 10.65 3069400.0 10.65
2021-01-26 11.13 10.7 10.8 10.81 1867500.0 10.81
2021-01-25 11.26 10.7 11.17 10.76 2976900.0 10.76
2021-01-22 11.34 10.84 11.0 11.13 2080300.0 11.13
2021-01-21 11.71 11.11 11.69 11.31 2743800.0 11.31
2021-01-20 11.74 11.51 11.61 11.69 2029400.0 11.69
2021-01-19 11.51 11.18 11.38 11.32 2484400.0 11.32
2021-01-15 11.91 11.24 11.91 11.26 3284000.0 11.26
2021-01-14 12.29 11.97 12.16 11.99 1574600.0 11.99
2021-01-13 12.41 12.07 12.27 12.11 1999900.0 12.11
2021-01-12 12.52 11.93 12.48 12.24 2785300.0 12.24
2021-01-11 12.94 12.5 12.8 12.5 2663000.0 12.5
2021-01-08 14.01 12.96 13.8 13.17 6492200.0 13.17
2021-01-07 14.28 13.84 14.06 14.22 2318400.0 14.22
2021-01-06 14.28 13.73 14.05 14.14 3203600.0 14.14
2021-01-05 14.48 14.03 14.46 14.18 3149100.0 14.18
2021-01-04 14.36 13.61 13.81 14.23 4020300.0 14.23
2020-12-31 13.72 13.18 13.72 13.27 1705600.0 13.27
2020-12-30 13.73 13.09 13.1 13.64 2276400.0 13.64
2020-12-29 13.34 12.99 13.25 13.09 1792200.0 13.09
2020-12-28 13.74 13.2 13.5 13.21 1611800.0 13.21
2020-12-24 13.36 13.05 13.16 13.29 702300.0 13.29
2020-12-23 13.23 12.48 12.48 13.15 2513400.0 13.15
2020-12-22 13.04 12.33 12.99 12.41 1863700.0 12.41
2020-12-21 13.19 12.67 12.84 12.97 2143200.0 12.97
2020-12-18 13.32 12.8 13.27 12.83 3168700.0 12.83
2020-12-17 13.44 12.96 13.11 13.29 2071900.0 13.29
2020-12-16 12.98 12.41 12.92 12.79 1750500.0 12.79
2020-12-15 13.02 12.64 12.81 12.8 1362500.0 12.8
2020-12-14 12.97 12.42 12.84 12.43 1558200.0 12.43
2020-12-11 13.38 12.86 13.31 12.86 1846600.0 12.86
2020-12-10 13.68 13.0 13.05 13.26 3033200.0 13.26
2020-12-09 13.38 12.73 12.99 12.91 2060900.0 12.91
2020-12-08 13.35 13.09 13.33 13.13 1160500.0 13.13
2020-12-07 13.53 12.59 12.6 13.22 2305700.0 13.22
2020-12-04 12.88 12.59 12.64 12.7 1386700.0 12.7
2020-12-03 13.13 12.52 13.09 12.66 1907100.0 12.66
2020-12-02 13.15 12.49 13.12 12.95 2225800.0 12.95
2020-12-01 13.09 12.24 12.3 13.03 3599500.0 13.03
2020-11-30 11.95 11.51 11.89 11.8 1870700.0 11.8
2020-11-27 12.04 11.72 11.88 11.96 1197500.0 11.96
2020-11-25 12.26 11.86 12.16 12.0 1498500.0 12.0
2020-11-24 12.08 11.74 11.83 11.96 2852800.0 11.96
2020-11-23 12.66 11.9 12.61 12.21 4052400.0 12.21
2020-11-20 13.01 12.67 12.93 12.81 1514600.0 12.81
2020-11-19 12.89 12.34 12.54 12.73 2277700.0 12.73
2020-11-18 13.59 12.79 13.21 12.83 3447900.0 12.83
2020-11-17 13.55 13.21 13.51 13.31 1406800.0 13.31
2020-11-16 13.67 13.28 13.44 13.55 1771700.0 13.55
2020-11-13 13.96 13.41 13.85 13.56 1557600.0 13.56
2020-11-12 13.73 13.34 13.4 13.55 1733800.0 13.55
2020-11-11 13.3 12.99 13.0 13.29 1821600.0 13.29
2020-11-10 13.43 13.08 13.23 13.31 3259600.0 13.31
2020-11-09 13.55 12.93 13.39 13.16 4713100.0 13.16
2020-11-06 14.49 14.02 14.42 14.35 2370900.0 14.35
2020-11-05 14.45 13.25 13.29 14.26 5075500.0 14.26
2020-11-04 13.25 12.66 13.1 12.82 2502300.0 12.82
2020-11-03 13.37 12.9 12.95 13.06 3227400.0 13.06
2020-11-02 12.96 12.58 12.74 12.69 3190300.0 12.69
2020-10-30 12.85 12.25 12.61 12.53 3038800.0 12.53
2020-10-29 12.21 11.8 11.88 12.18 2225000.0 12.18
2020-10-28 12.86 11.91 12.77 11.98 3899500.0 11.98
2020-10-27 13.31 12.9 13.0 13.24 2419400.0 13.24
2020-10-26 13.42 12.98 13.09 12.98 1482200.0 12.98
2020-10-23 13.48 13.04 13.47 13.26 1683500.0 13.26
2020-10-22 13.55 13.19 13.41 13.47 1684300.0 13.47
2020-10-21 13.98 13.55 13.6 13.62 1983300.0 13.62
2020-10-20 13.56 13.25 13.38 13.42 1400800.0 13.42
2020-10-19 13.86 13.34 13.79 13.34 1992400.0 13.34
2020-10-16 14.23 13.46 14.15 13.53 3275300.0 13.53
2020-10-15 14.17 13.25 13.4 14.15 3399500.0 14.15
2020-10-14 13.79 13.13 13.25 13.74 2840500.0 13.74
2020-10-13 13.11 12.41 12.7 13.07 3608200.0 13.07
2020-10-12 13.31 12.14 12.4 13.01 4498500.0 13.01
2020-10-09 12.42 11.5 11.56 12.41 3585500.0 12.41
2020-10-08 11.21 10.93 10.93 11.2 1543100.0 11.2
2020-10-07 11.41 10.82 11.26 10.85 2274200.0 10.85
2020-10-06 11.41 11.1 11.19 11.18 3877100.0 11.18
2020-10-05 11.14 10.58 10.58 11.12 2570400.0 11.12
2020-10-02 10.63 10.42 10.51 10.52 2514500.0 10.52
2020-10-01 10.73 10.48 10.68 10.64 1709600.0 10.64
2020-09-30 10.66 10.35 10.43 10.55 1655900.0 10.55
2020-09-29 10.57 10.32 10.38 10.54 1802700.0 10.54
2020-09-28 10.35 10.07 10.26 10.28 1805000.0 10.28
2020-09-25 10.19 9.8 9.85 10.11 1927500.0 10.11
2020-09-24 10.06 9.57 9.6 10.02 3921900.0 10.02
2020-09-23 10.51 9.69 10.45 9.75 3545600.0 9.75
2020-09-22 11.29 10.56 11.29 10.67 3190600.0 10.67
2020-09-21 11.8 11.08 11.55 11.15 4535900.0 11.15
2020-09-18 12.2 11.73 11.85 11.81 4866100.0 11.81
2020-09-17 11.8 10.91 11.0 11.78 4493300.0 11.78
2020-09-16 11.54 11.21 11.38 11.34 2138900.0 11.34
2020-09-15 11.4 11.06 11.3 11.2 1669300.0 11.2
2020-09-14 11.25 10.81 10.81 11.23 2441400.0 11.23
2020-09-11 11.09 10.61 11.01 10.64 1885900.0 10.64
2020-09-10 11.2 10.82 11.17 10.92 1968200.0 10.92
2020-09-09 11.1 10.82 10.82 11.03 2305100.0 11.03
2020-09-08 10.9 10.31 10.59 10.63 2373400.0 10.63
2020-09-04 11.07 10.53 11.07 10.94 2069400.0 10.94
2020-09-03 11.1 10.67 10.88 11.08 1937600.0 11.08
2020-09-02 11.02 10.68 10.97 10.96 1576900.0 10.96
2020-09-01 11.7 10.98 11.7 11.09 1647000.0 11.09
2020-08-31 11.61 11.33 11.41 11.42 1389600.0 11.42
2020-08-28 11.43 11.1 11.14 11.35 1807100.0 11.35
2020-08-27 11.38 10.6 11.36 10.93 1924600.0 10.93
2020-08-26 11.14 10.56 10.61 11.13 1960800.0 11.13
2020-08-25 10.85 10.42 10.76 10.75 2566900.0 10.75
2020-08-24 11.08 10.74 11.08 10.86 1913100.0 10.86
2020-08-21 11.29 10.88 11.25 10.92 2103300.0 10.92
2020-08-20 11.56 11.19 11.3 11.44 1842400.0 11.44
2020-08-19 11.85 11.3 11.69 11.36 2167300.0 11.36
2020-08-18 12.3 11.68 12.19 11.84 3336700.0 11.84
2020-08-17 11.89 11.42 11.5 11.88 2629500.0 11.88
2020-08-14 11.32 10.94 11.27 11.09 1250900.0 11.09
2020-08-13 11.44 10.97 11.02 11.3 1917200.0 11.3
2020-08-12 11.31 10.85 11.3 10.89 2251900.0 10.89
2020-08-11 11.48 10.86 11.25 10.89 4105400.0 10.89
2020-08-10 12.49 11.85 12.16 11.88 1973000.0 11.88
2020-08-07 12.35 11.94 12.26 12.1 2311800.0 12.1
2020-08-06 12.99 12.39 12.92 12.52 3327900.0 12.52
2020-08-05 13.2 12.66 12.95 12.71 3807400.0 12.71
2020-08-04 12.69 12.17 12.18 12.66 5501000.0 12.66
2020-08-03 12.59 11.89 12.58 12.14 2805500.0 12.14
2020-07-31 12.74 12.23 12.53 12.59 5318900.0 12.59
2020-07-30 12.04 11.62 11.75 11.95 2236900.0 11.95
2020-07-29 12.33 11.83 12.3 12.14 2473600.0 12.14
2020-07-28 12.43 12.0 12.07 12.27 2751700.0 12.27
2020-07-27 12.62 12.04 12.53 12.33 4333100.0 12.33
2020-07-24 12.03 11.58 11.66 11.98 2590400.0 11.98
2020-07-23 12.01 11.35 11.88 11.5 2927700.0 11.5
2020-07-22 12.1 11.77 12.06 11.9 2736100.0 11.9
2020-07-21 12.04 11.65 12.0 11.85 3119300.0 11.85
2020-07-20 11.77 11.38 11.43 11.69 2373500.0 11.69
2020-07-17 11.36 10.99 11.14 11.24 2853200.0 11.24
2020-07-16 11.3 10.84 11.1 10.93 1860100.0 10.93
2020-07-15 11.25 10.91 11.09 11.2 1892200.0 11.2
2020-07-14 11.25 10.67 10.8 11.18 3367800.0 11.18
2020-07-13 11.58 10.75 11.44 10.76 3462100.0 10.76
2020-07-10 11.27 10.79 11.04 11.15 3802100.0 11.15
2020-07-09 11.07 10.53 11.02 10.63 2735900.0 10.63
2020-07-08 10.99 10.61 10.65 10.89 3268100.0 10.89
2020-07-07 10.5 9.82 9.89 10.4 2953700.0 10.4
2020-07-06 10.08 9.7 9.85 9.9 2499600.0 9.9
2020-07-02 9.89 9.41 9.42 9.62 3255700.0 9.62
2020-07-01 9.69 9.29 9.63 9.58 2952700.0 9.58
2020-06-30 9.8 9.41 9.5 9.7 4068400.0 9.7
2020-06-29 9.55 9.22 9.33 9.55 1852700.0 9.55
2020-06-26 9.32 8.85 9.12 9.28 2066600.0 9.28
2020-06-25 9.21 8.89 9.07 9.2 1776200.0 9.2
2020-06-24 9.33 8.88 9.2 9.03 2208800.0 9.03
2020-06-23 9.44 9.19 9.33 9.31 1896100.0 9.31
2020-06-22 9.19 8.81 8.83 9.14 2552700.0 9.14
2020-06-19 8.65 8.21 8.3 8.61 2442000.0 8.61
2020-06-18 8.38 8.14 8.25 8.15 1101900.0 8.15
2020-06-17 8.47 8.26 8.31 8.32 1051200.0 8.32
2020-06-16 8.64 8.26 8.57 8.31 2100700.0 8.31
2020-06-15 8.53 7.87 8.06 8.51 2444800.0 8.51
2020-06-12 8.63 8.17 8.4 8.33 4114100.0 8.33
2020-06-11 8.89 8.1 8.78 8.25 5027900.0 8.25
2020-06-10 8.88 8.2 8.8 8.87 3599300.0 8.87
2020-06-09 8.85 8.51 8.66 8.67 2529400.0 8.67
2020-06-08 8.56 8.3 8.44 8.51 3204600.0 8.51
2020-06-05 8.36 7.79 7.99 8.36 2990200.0 8.36
2020-06-04 8.39 8.08 8.18 8.27 1722800.0 8.27
2020-06-03 8.28 7.91 8.05 8.02 2477200.0 8.02
2020-06-02 8.65 8.18 8.62 8.28 2801200.0 8.28
2020-06-01 8.6 8.4 8.41 8.6 1960800.0 8.6
2020-05-29 8.63 8.36 8.59 8.4 2410800.0 8.4
2020-05-28 8.85 8.33 8.78 8.42 2135600.0 8.42
2020-05-27 8.61 8.12 8.23 8.59 2930300.0 8.59
2020-05-26 9.0 8.48 9.0 8.49 2763200.0 8.49
2020-05-22 9.29 8.94 9.15 9.0 1843200.0 9.0
2020-05-21 9.29 8.88 9.23 9.04 2290500.0 9.04
2020-05-20 9.74 9.33 9.73 9.4 2507100.0 9.4
2020-05-19 9.62 9.1 9.22 9.54 3939300.0 9.54
2020-05-18 9.57 8.81 9.57 8.81 3189200.0 8.81
2020-05-15 9.37 9.03 9.3 9.33 3346200.0 9.33
2020-05-14 8.97 8.48 8.69 8.91 3154300.0 8.91
2020-05-13 9.11 8.46 9.11 8.72 2671000.0 8.72
2020-05-12 9.32 8.86 8.92 8.91 2343700.0 8.91
2020-05-11 9.22 8.76 9.17 8.92 3022600.0 8.92
2020-05-08 9.63 9.21 9.51 9.24 2838900.0 9.24
2020-05-07 9.74 9.19 9.36 9.63 3539800.0 9.63
2020-05-06 9.38 9.1 9.33 9.21 2533900.0 9.21
2020-05-05 9.65 9.3 9.57 9.55 3021100.0 9.55
2020-05-04 9.73 9.36 9.43 9.57 3280900.0 9.57
2020-05-01 9.62 8.78 9.0 9.29 4732500.0 9.29
2020-04-30 9.81 9.26 9.5 9.47 2530000.0 9.47
2020-04-29 9.76 9.16 9.43 9.75 2962700.0 9.75
2020-04-28 9.8 9.32 9.62 9.56 2920100.0 9.56
2020-04-27 9.88 9.38 9.77 9.73 1965300.0 9.73
2020-04-24 9.96 9.42 9.96 9.74 2812500.0 9.74
2020-04-23 10.19 9.36 9.45 9.64 4827900.0 9.64
2020-04-22 9.28 8.92 8.97 9.22 3396300.0 9.22
2020-04-21 8.76 8.28 8.34 8.63 2910300.0 8.63
2020-04-20 8.96 8.33 8.44 8.69 2790200.0 8.69
2020-04-17 8.6 8.13 8.13 8.31 3615700.0 8.31
2020-04-16 8.8 8.3 8.54 8.5 2561200.0 8.5
2020-04-15 8.7 8.11 8.28 8.41 2612500.0 8.41
2020-04-14 9.51 8.35 9.12 8.58 5028300.0 8.58
2020-04-13 8.85 7.51 7.9 8.74 5324200.0 8.74
2020-04-09 7.81 7.16 7.16 7.74 3775400.0 7.74
2020-04-08 7.13 6.79 6.93 6.9 1413400.0 6.9
2020-04-07 7.27 6.75 7.01 6.87 2899800.0 6.87
2020-04-06 7.11 6.6 6.84 7.0 3778300.0 7.0
2020-04-03 6.85 6.47 6.7 6.48 2283000.0 6.48
2020-04-02 6.92 6.43 6.5 6.61 2578200.0 6.61
2020-04-01 6.54 6.04 6.16 6.35 2683900.0 6.35
2020-03-31 6.69 6.1 6.1 6.17 3338400.0 6.17
2020-03-30 6.93 6.06 6.66 6.23 3488500.0 6.23
2020-03-27 7.01 6.48 6.78 6.67 3955600.0 6.67
2020-03-26 7.73 6.82 7.4 7.01 4381400.0 7.01
2020-03-25 7.36 6.23 6.37 7.11 5708000.0 7.11
2020-03-24 6.6 6.01 6.18 6.36 5496200.0 6.36
2020-03-23 5.93 5.09 5.6 5.62 4373500.0 5.62
2020-03-20 5.98 5.15 5.9 5.15 4971600.0 5.15
2020-03-19 6.44 4.82 5.43 5.51 5480600.0 5.51
2020-03-18 6.79 5.26 6.42 5.36 5855300.0 5.36
2020-03-17 7.06 5.82 5.86 6.65 6907900.0 6.65
2020-03-16 6.48 4.6 4.66 6.03 6672800.0 6.03
2020-03-13 6.87 5.75 6.85 5.75 4772200.0 5.75
2020-03-12 7.57 5.91 6.6 6.56 6808500.0 6.56
2020-03-11 8.47 7.42 8.27 7.56 5396800.0 7.56
2020-03-10 8.73 7.98 8.49 8.39 2664400.0 8.39
2020-03-09 8.97 8.33 8.75 8.34 4756200.0 8.34
2020-03-06 9.72 8.93 9.68 9.39 7593100.0 9.39
2020-03-05 9.9 9.42 9.76 9.64 4757600.0 9.64
2020-03-04 9.88 9.26 9.48 9.65 4213300.0 9.65
2020-03-03 10.08 9.13 9.43 9.43 6119400.0 9.43
2020-03-02 9.43 8.81 9.08 9.34 2947800.0 9.34
2020-02-28 9.14 8.31 8.54 8.69 5714900.0 8.69
2020-02-27 10.98 9.37 10.89 9.42 6556900.0 9.42
2020-02-26 11.06 10.6 10.77 10.8 4688100.0 10.8
2020-02-25 11.29 10.33 10.48 10.92 11691100.0 10.92
2020-02-24 10.97 10.1 10.52 10.88 13885600.0 10.88
2020-02-21 9.95 8.04 8.05 9.93 20222100.0 9.93
2020-02-20 7.74 7.47 7.58 7.52 3330700.0 7.52
2020-02-19 7.61 7.21 7.42 7.57 3931800.0 7.57
2020-02-18 7.38 6.68 6.75 7.37 3703300.0 7.37