EGLD Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $2.93 | $3.05 | $2.88 | $2.96 | $415,705.99 |
| 2026-11-08 | $3.13 | $3.13 | $2.88 | $2.93 | $564,989.36 |
| 2026-11-07 | $3.21 | $3.22 | $3.09 | $3.13 | $216,012.43 |
| 2026-11-06 | $3.19 | $3.33 | $3.19 | $3.21 | $224,788.34 |
| 2026-11-05 | $3.37 | $3.38 | $3.11 | $3.18 | $563,638.64 |
| 2026-11-04 | $3.42 | $3.49 | $3.32 | $3.37 | $379,527.29 |
| 2026-11-03 | $3.33 | $3.44 | $3.29 | $3.42 | $363,730.39 |
| 2026-11-02 | $3.42 | $3.42 | $3.30 | $3.33 | $401,262.39 |
| 2026-11-01 | $3.44 | $3.47 | $3.37 | $3.41 | $339,408.02 |
| 2026-10-31 | $3.34 | $3.49 | $3.27 | $3.41 | $338,938.14 |
| 2026-10-30 | $3.22 | $3.34 | $3.06 | $3.34 | $805,598.71 |
| 2026-10-29 | $3.44 | $3.57 | $3.21 | $3.21 | $819,861.13 |
| 2026-10-28 | $3.36 | $3.46 | $3.32 | $3.41 | $365,661.83 |
| 2026-10-27 | $3.25 | $3.35 | $3.20 | $3.35 | $315,052.92 |
| 2026-10-26 | $3.25 | $3.29 | $3.16 | $3.25 | $439,971.39 |
| 2026-10-25 | $3.31 | $3.34 | $3.20 | $3.25 | $405,948.49 |
| 2026-10-24 | $3.47 | $3.47 | $3.21 | $3.32 | $754,209.91 |
| 2026-10-23 | $3.54 | $3.78 | $3.40 | $3.47 | $905,657.71 |
| 2026-10-22 | $3.71 | $3.73 | $3.52 | $3.54 | $1.10M |
| 2026-10-21 | $3.71 | $3.81 | $3.68 | $3.71 | $640,091.44 |
| 2026-10-20 | $3.62 | $3.78 | $3.57 | $3.71 | $464,978.78 |
| 2026-10-19 | $3.56 | $3.64 | $3.55 | $3.63 | $505,440.59 |
| 2026-10-18 | $3.58 | $3.59 | $3.37 | $3.56 | $366,800.22 |
| 2026-10-17 | $3.72 | $3.72 | $3.52 | $3.58 | $255,396.71 |
| 2026-10-16 | $3.66 | $3.81 | $3.63 | $3.72 | $487,319.09 |
| 2026-10-15 | $3.63 | $3.71 | $3.42 | $3.66 | $879,995.46 |
| 2026-10-14 | $3.75 | $3.83 | $3.58 | $3.63 | $583,086.79 |
| 2026-10-13 | $3.70 | $3.89 | $3.57 | $3.76 | $785,773.89 |
| 2026-10-12 | $4.02 | $4.04 | $3.69 | $3.70 | $1.14M |
| 2026-10-11 | $3.99 | $4.06 | $3.88 | $4.02 | $939,552.88 |