Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 2.000 | 2.070 | 1.990 | 2.020 | 2.020 | 187,200 |
| 2023-09-11 | 2.150 | 2.150 | 2.060 | 2.080 | 2.080 | 203,200 |
| 2023-09-08 | 2.130 | 2.150 | 2.030 | 2.140 | 2.140 | 187,900 |
| 2023-09-07 | 2.170 | 2.210 | 2.100 | 2.140 | 2.140 | 271,400 |
| 2023-09-06 | 2.380 | 2.400 | 2.150 | 2.150 | 2.150 | 297,100 |
| 2023-09-05 | 2.400 | 2.420 | 2.320 | 2.380 | 2.380 | 291,600 |
| 2023-09-01 | 2.500 | 2.600 | 2.300 | 2.380 | 2.380 | 315,500 |
| 2023-08-31 | 2.650 | 2.650 | 2.380 | 2.410 | 2.410 | 527,400 |
| 2023-08-30 | 3.100 | 3.100 | 2.640 | 2.650 | 2.650 | 659,900 |
| 2023-08-29 | 3.100 | 3.100 | 3.070 | 3.080 | 3.080 | 53,800 |
| 2023-08-28 | 3.050 | 3.100 | 3.050 | 3.090 | 3.090 | 138,700 |
| 2023-08-25 | 3.040 | 3.060 | 2.980 | 3.050 | 3.050 | 141,400 |
| 2023-08-24 | 3.180 | 3.180 | 3.000 | 3.060 | 3.060 | 123,400 |
| 2023-08-23 | 3.100 | 3.200 | 3.090 | 3.120 | 3.120 | 262,400 |
| 2023-08-22 | 3.100 | 3.120 | 3.060 | 3.090 | 3.090 | 133,000 |
| 2023-08-21 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 78,500 |
| 2023-08-18 | 3.100 | 3.150 | 3.090 | 3.120 | 3.120 | 107,300 |
| 2023-08-17 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 57,100 |
| 2023-08-16 | 3.160 | 3.230 | 3.090 | 3.200 | 3.200 | 202,800 |
| 2023-08-15 | 3.210 | 3.260 | 3.150 | 3.150 | 3.150 | 80,700 |
| 2023-08-14 | 3.450 | 3.450 | 3.250 | 3.260 | 3.260 | 94,700 |
| 2023-08-11 | 3.180 | 3.450 | 3.120 | 3.450 | 3.450 | 106,200 |
| 2023-08-10 | 3.110 | 3.190 | 3.070 | 3.180 | 3.180 | 90,200 |
| 2023-08-09 | 3.090 | 3.150 | 3.090 | 3.130 | 3.130 | 75,200 |
| 2023-08-08 | 3.110 | 3.150 | 3.070 | 3.150 | 3.150 | 37,700 |
| 2023-08-04 | 3.100 | 3.150 | 3.090 | 3.150 | 3.150 | 31,100 |
| 2023-08-03 | 3.110 | 3.150 | 3.090 | 3.150 | 3.150 | 105,300 |
| 2023-08-02 | 3.150 | 3.150 | 3.060 | 3.150 | 3.150 | 179,700 |
| 2023-08-01 | 3.150 | 3.240 | 3.130 | 3.130 | 3.130 | 114,300 |
| 2023-07-31 | 3.150 | 3.300 | 3.100 | 3.250 | 3.250 | 442,600 |
| 2023-07-28 | 3.150 | 3.150 | 3.050 | 3.150 | 3.150 | 325,300 |
| 2023-07-27 | 3.440 | 3.440 | 3.290 | 3.340 | 3.340 | 26,500 |
| 2023-07-26 | 3.420 | 3.500 | 3.280 | 3.400 | 3.400 | 123,900 |
| 2023-07-25 | 3.430 | 3.430 | 3.350 | 3.410 | 3.410 | 106,800 |
| 2023-07-24 | 3.550 | 3.570 | 3.410 | 3.450 | 3.450 | 33,900 |
| 2023-07-21 | 3.430 | 3.590 | 3.390 | 3.550 | 3.550 | 88,400 |
| 2023-07-20 | 3.600 | 3.600 | 3.450 | 3.470 | 3.470 | 77,700 |
| 2023-07-19 | 3.650 | 3.650 | 3.580 | 3.630 | 3.630 | 43,000 |
| 2023-07-18 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 18,400 |
| 2023-07-17 | 3.710 | 3.740 | 3.670 | 3.670 | 3.670 | 22,500 |
| 2023-07-14 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 24,600 |
| 2023-07-13 | 3.700 | 3.970 | 3.670 | 3.870 | 3.870 | 187,900 |
| 2023-07-12 | 3.650 | 3.750 | 3.550 | 3.750 | 3.750 | 83,800 |
| 2023-07-11 | 3.510 | 3.720 | 3.450 | 3.650 | 3.650 | 102,500 |
| 2023-07-10 | 3.470 | 3.630 | 3.430 | 3.630 | 3.630 | 34,300 |
| 2023-07-07 | 3.450 | 3.550 | 3.430 | 3.480 | 3.480 | 41,100 |
| 2023-07-06 | 3.440 | 3.540 | 3.300 | 3.450 | 3.450 | 126,900 |
| 2023-07-05 | 3.650 | 3.650 | 3.510 | 3.520 | 3.520 | 51,400 |
| 2023-07-04 | 3.640 | 3.690 | 3.570 | 3.620 | 3.620 | 38,300 |
| 2023-06-30 | 3.680 | 3.750 | 3.600 | 3.720 | 3.720 | 144,000 |
| 2023-06-29 | 3.600 | 3.700 | 3.520 | 3.690 | 3.690 | 41,900 |
| 2023-06-28 | 3.600 | 3.650 | 3.500 | 3.610 | 3.610 | 36,700 |
| 2023-06-27 | 3.660 | 3.670 | 3.550 | 3.650 | 3.650 | 45,900 |
| 2023-06-26 | 3.690 | 3.690 | 3.620 | 3.690 | 3.690 | 15,600 |
| 2023-06-23 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 32,500 |
| 2023-06-22 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 30,000 |
| 2023-06-21 | 3.600 | 3.680 | 3.550 | 3.670 | 3.670 | 66,200 |
| 2023-06-20 | 3.620 | 3.680 | 3.500 | 3.670 | 3.670 | 103,100 |
| 2023-06-19 | 3.590 | 3.640 | 3.550 | 3.640 | 3.640 | 46,800 |
| 2023-06-16 | 3.700 | 3.700 | 3.560 | 3.610 | 3.610 | 39,300 |
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.