Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 28,100 |
| 2024-05-28 | 1.680 | 1.690 | 1.630 | 1.660 | 1.660 | 44,200 |
| 2024-05-27 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 29,800 |
| 2024-05-24 | 1.720 | 1.720 | 1.610 | 1.650 | 1.650 | 100,500 |
| 2024-05-23 | 1.760 | 1.760 | 1.680 | 1.700 | 1.700 | 44,500 |
| 2024-05-22 | 1.850 | 1.850 | 1.730 | 1.730 | 1.730 | 42,500 |
| 2024-05-21 | 1.820 | 1.910 | 1.810 | 1.870 | 1.870 | 58,800 |
| 2024-05-17 | 1.650 | 1.820 | 1.650 | 1.780 | 1.780 | 77,500 |
| 2024-05-16 | 1.700 | 1.700 | 1.620 | 1.640 | 1.640 | 35,000 |
| 2024-05-15 | 1.600 | 1.710 | 1.560 | 1.690 | 1.690 | 34,500 |
| 2024-05-14 | 1.660 | 1.660 | 1.550 | 1.590 | 1.590 | 98,900 |
| 2024-05-13 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 23,100 |
| 2024-05-10 | 1.670 | 1.710 | 1.660 | 1.670 | 1.670 | 15,400 |
| 2024-05-09 | 1.660 | 1.700 | 1.620 | 1.670 | 1.670 | 64,700 |
| 2024-05-08 | 1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 52,300 |
| 2024-05-07 | 1.670 | 1.680 | 1.650 | 1.650 | 1.650 | 33,300 |
| 2024-05-06 | 1.600 | 1.700 | 1.590 | 1.660 | 1.660 | 53,800 |
| 2024-05-03 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 7,100 |
| 2024-05-02 | 1.690 | 1.690 | 1.610 | 1.630 | 1.630 | 20,600 |
| 2024-05-01 | 1.700 | 1.720 | 1.630 | 1.660 | 1.660 | 62,800 |
| 2024-04-30 | 1.670 | 1.710 | 1.630 | 1.680 | 1.680 | 34,900 |
| 2024-04-29 | 1.810 | 1.810 | 1.670 | 1.720 | 1.720 | 48,000 |
| 2024-04-26 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 112,800 |
| 2024-04-25 | 1.770 | 1.840 | 1.700 | 1.810 | 1.810 | 41,000 |
| 2024-04-24 | 1.740 | 1.810 | 1.640 | 1.810 | 1.810 | 49,100 |
| 2024-04-23 | 1.520 | 1.790 | 1.510 | 1.750 | 1.750 | 183,000 |
| 2024-04-22 | 1.510 | 1.530 | 1.400 | 1.520 | 1.520 | 103,600 |
| 2024-04-19 | 1.510 | 1.510 | 1.400 | 1.470 | 1.470 | 51,400 |
| 2024-04-18 | 1.490 | 1.570 | 1.450 | 1.490 | 1.490 | 52,900 |
| 2024-04-17 | 1.510 | 1.510 | 1.450 | 1.460 | 1.460 | 22,300 |
| 2024-04-16 | 1.550 | 1.550 | 1.440 | 1.470 | 1.470 | 63,800 |
| 2024-04-15 | 1.550 | 1.550 | 1.450 | 1.510 | 1.510 | 69,500 |
| 2024-04-12 | 1.600 | 1.670 | 1.500 | 1.550 | 1.550 | 85,400 |
| 2024-04-11 | 1.600 | 1.610 | 1.520 | 1.570 | 1.570 | 107,100 |
| 2024-04-10 | 1.570 | 1.640 | 1.500 | 1.600 | 1.600 | 61,000 |
| 2024-04-09 | 1.760 | 1.820 | 1.570 | 1.580 | 1.580 | 187,500 |
| 2024-04-08 | 1.750 | 1.850 | 1.730 | 1.760 | 1.760 | 121,500 |
| 2024-04-05 | 1.650 | 1.770 | 1.630 | 1.730 | 1.730 | 79,500 |
| 2024-04-04 | 1.780 | 1.790 | 1.630 | 1.640 | 1.640 | 82,900 |
| 2024-04-03 | 1.670 | 1.800 | 1.650 | 1.740 | 1.740 | 117,100 |
| 2024-04-02 | 1.620 | 1.690 | 1.600 | 1.600 | 1.600 | 90,200 |
| 2024-04-01 | 1.490 | 1.590 | 1.480 | 1.560 | 1.560 | 83,900 |
| 2024-03-28 | 1.430 | 1.450 | 1.350 | 1.400 | 1.400 | 70,700 |
| 2024-03-27 | 1.270 | 1.400 | 1.270 | 1.390 | 1.390 | 110,100 |
| 2024-03-26 | 1.280 | 1.280 | 1.230 | 1.250 | 1.250 | 35,300 |
| 2024-03-25 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 55,200 |
| 2024-03-22 | 1.300 | 1.310 | 1.250 | 1.260 | 1.260 | 43,100 |
| 2024-03-21 | 1.320 | 1.340 | 1.290 | 1.300 | 1.300 | 20,500 |
| 2024-03-20 | 1.240 | 1.320 | 1.240 | 1.280 | 1.280 | 76,200 |
| 2024-03-19 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 34,800 |
| 2024-03-18 | 1.310 | 1.330 | 1.270 | 1.270 | 1.270 | 75,900 |
| 2024-03-15 | 1.230 | 1.300 | 1.220 | 1.260 | 1.260 | 92,100 |
| 2024-03-14 | 1.200 | 1.320 | 1.150 | 1.200 | 1.200 | 553,100 |
| 2024-03-13 | 1.520 | 1.570 | 1.460 | 1.530 | 1.530 | 34,600 |
| 2024-03-12 | 1.470 | 1.510 | 1.390 | 1.490 | 1.490 | 25,200 |
| 2024-03-11 | 1.440 | 1.500 | 1.420 | 1.470 | 1.470 | 56,400 |
| 2024-03-08 | 1.380 | 1.470 | 1.370 | 1.460 | 1.460 | 51,200 |
| 2024-03-07 | 1.300 | 1.380 | 1.300 | 1.370 | 1.370 | 63,600 |
| 2024-03-06 | 1.320 | 1.380 | 1.280 | 1.290 | 1.290 | 96,000 |
| 2024-03-05 | 1.360 | 1.400 | 1.300 | 1.310 | 1.310 | 56,800 |
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.