Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.060 | 1.100 | 1.030 | 1.070 | 1.070 | 29,100 |
| 2024-08-22 | 1.150 | 1.150 | 1.050 | 1.080 | 1.080 | 34,300 |
| 2024-08-21 | 1.170 | 1.190 | 1.120 | 1.150 | 1.150 | 34,700 |
| 2024-08-20 | 1.100 | 1.190 | 1.070 | 1.180 | 1.180 | 25,200 |
| 2024-08-19 | 1.030 | 1.070 | 1.000 | 1.050 | 1.050 | 88,700 |
| 2024-08-16 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 42,000 |
| 2024-08-15 | 0.970 | 1.030 | 0.970 | 1.010 | 1.010 | 76,700 |
| 2024-08-14 | 0.950 | 0.990 | 0.950 | 0.970 | 0.970 | 18,300 |
| 2024-08-13 | 0.950 | 0.980 | 0.940 | 0.950 | 0.950 | 44,800 |
| 2024-08-12 | 0.890 | 0.920 | 0.850 | 0.900 | 0.900 | 35,100 |
| 2024-08-09 | 0.850 | 0.870 | 0.840 | 0.850 | 0.850 | 16,600 |
| 2024-08-08 | 0.820 | 0.850 | 0.790 | 0.810 | 0.810 | 41,600 |
| 2024-08-07 | 0.820 | 0.840 | 0.770 | 0.790 | 0.790 | 129,500 |
| 2024-08-06 | 0.880 | 0.910 | 0.820 | 0.830 | 0.830 | 106,200 |
| 2024-08-02 | 0.920 | 0.940 | 0.900 | 0.920 | 0.920 | 70,300 |
| 2024-08-01 | 0.960 | 0.960 | 0.910 | 0.910 | 0.910 | 75,900 |
| 2024-07-31 | 1.060 | 1.070 | 0.950 | 0.950 | 0.950 | 102,800 |
| 2024-07-30 | 1.100 | 1.100 | 1.040 | 1.060 | 1.060 | 32,500 |
| 2024-07-29 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 21,200 |
| 2024-07-26 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 34,900 |
| 2024-07-25 | 1.120 | 1.120 | 1.050 | 1.100 | 1.100 | 65,000 |
| 2024-07-24 | 1.110 | 1.150 | 1.110 | 1.110 | 1.110 | 30,600 |
| 2024-07-23 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 22,800 |
| 2024-07-22 | 1.180 | 1.180 | 1.090 | 1.130 | 1.130 | 100,200 |
| 2024-07-19 | 1.140 | 1.180 | 1.120 | 1.180 | 1.180 | 24,900 |
| 2024-07-18 | 1.210 | 1.230 | 1.130 | 1.150 | 1.150 | 81,200 |
| 2024-07-17 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 17,600 |
| 2024-07-16 | 1.180 | 1.280 | 1.150 | 1.250 | 1.250 | 104,700 |
| 2024-07-15 | 1.180 | 1.210 | 1.160 | 1.180 | 1.180 | 45,300 |
| 2024-07-12 | 1.150 | 1.210 | 1.150 | 1.180 | 1.180 | 40,500 |
| 2024-07-11 | 1.280 | 1.300 | 1.140 | 1.170 | 1.170 | 192,574 |
| 2024-07-10 | 1.270 | 1.290 | 1.200 | 1.280 | 1.280 | 23,300 |
| 2024-07-09 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 35,600 |
| 2024-07-08 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 29,100 |
| 2024-07-05 | 1.300 | 1.370 | 1.280 | 1.350 | 1.350 | 47,700 |
| 2024-07-04 | 1.280 | 1.330 | 1.280 | 1.300 | 1.300 | 20,800 |
| 2024-07-03 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 17,800 |
| 2024-07-02 | 1.210 | 1.230 | 1.170 | 1.200 | 1.200 | 34,400 |
| 2024-06-28 | 1.160 | 1.200 | 1.120 | 1.200 | 1.200 | 62,100 |
| 2024-06-27 | 1.210 | 1.230 | 1.120 | 1.150 | 1.150 | 174,400 |
| 2024-06-26 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 11,200 |
| 2024-06-25 | 1.320 | 1.320 | 1.200 | 1.230 | 1.230 | 61,400 |
| 2024-06-24 | 1.370 | 1.370 | 1.260 | 1.320 | 1.320 | 51,400 |
| 2024-06-21 | 1.350 | 1.370 | 1.270 | 1.310 | 1.310 | 46,600 |
| 2024-06-20 | 1.400 | 1.400 | 1.320 | 1.340 | 1.340 | 36,800 |
| 2024-06-19 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 19,900 |
| 2024-06-18 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 17,800 |
| 2024-06-17 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 9,800 |
| 2024-06-14 | 1.400 | 1.420 | 1.330 | 1.420 | 1.420 | 29,200 |
| 2024-06-13 | 1.400 | 1.400 | 1.300 | 1.340 | 1.340 | 51,700 |
| 2024-06-12 | 1.450 | 1.470 | 1.410 | 1.410 | 1.410 | 36,900 |
| 2024-06-11 | 1.480 | 1.480 | 1.380 | 1.430 | 1.430 | 86,100 |
| 2024-06-10 | 1.520 | 1.530 | 1.440 | 1.460 | 1.460 | 32,200 |
| 2024-06-07 | 1.570 | 1.570 | 1.450 | 1.510 | 1.510 | 72,400 |
| 2024-06-06 | 1.550 | 1.630 | 1.550 | 1.600 | 1.600 | 23,900 |
| 2024-06-05 | 1.520 | 1.560 | 1.510 | 1.530 | 1.530 | 17,500 |
| 2024-06-04 | 1.540 | 1.570 | 1.470 | 1.490 | 1.490 | 129,900 |
| 2024-06-03 | 1.690 | 1.690 | 1.540 | 1.560 | 1.560 | 123,300 |
| 2024-05-31 | 1.600 | 1.710 | 1.570 | 1.690 | 1.690 | 47,200 |
| 2024-05-30 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 65,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.