Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.550 | 3.700 | 3.510 | 3.690 | 3.690 | 124,600 |
| 2023-06-14 | 3.570 | 3.660 | 3.550 | 3.630 | 3.630 | 62,100 |
| 2023-06-13 | 3.650 | 3.700 | 3.560 | 3.580 | 3.580 | 46,800 |
| 2023-06-12 | 3.590 | 3.710 | 3.480 | 3.670 | 3.670 | 67,400 |
| 2023-06-09 | 3.650 | 3.650 | 3.520 | 3.570 | 3.570 | 38,300 |
| 2023-06-08 | 3.670 | 3.670 | 3.600 | 3.660 | 3.660 | 38,000 |
| 2023-06-07 | 3.550 | 3.650 | 3.500 | 3.620 | 3.620 | 30,200 |
| 2023-06-06 | 3.540 | 3.730 | 3.350 | 3.600 | 3.600 | 86,700 |
| 2023-06-05 | 3.300 | 3.450 | 3.180 | 3.450 | 3.450 | 59,100 |
| 2023-06-02 | 3.110 | 3.340 | 3.110 | 3.280 | 3.280 | 52,400 |
| 2023-06-01 | 3.010 | 3.150 | 2.990 | 3.110 | 3.110 | 49,600 |
| 2023-05-31 | 2.800 | 3.070 | 2.780 | 2.990 | 2.990 | 74,000 |
| 2023-05-30 | 2.800 | 2.830 | 2.740 | 2.800 | 2.800 | 42,200 |
| 2023-05-29 | 2.750 | 2.810 | 2.750 | 2.780 | 2.780 | 35,800 |
| 2023-05-26 | 2.780 | 2.800 | 2.740 | 2.780 | 2.780 | 54,000 |
| 2023-05-25 | 2.910 | 2.920 | 2.780 | 2.780 | 2.780 | 35,200 |
| 2023-05-24 | 2.970 | 3.000 | 2.860 | 2.870 | 2.870 | 51,400 |
| 2023-05-23 | 3.070 | 3.070 | 2.930 | 2.940 | 2.940 | 32,800 |
| 2023-05-19 | 3.040 | 3.090 | 2.950 | 3.070 | 3.070 | 52,200 |
| 2023-05-18 | 3.090 | 3.090 | 2.910 | 2.980 | 2.980 | 152,700 |
| 2023-05-17 | 3.160 | 3.220 | 3.030 | 3.060 | 3.060 | 110,200 |
| 2023-05-16 | 3.210 | 3.210 | 3.100 | 3.100 | 3.100 | 75,900 |
| 2023-05-15 | 3.210 | 3.210 | 3.180 | 3.190 | 3.190 | 33,300 |
| 2023-05-12 | 3.300 | 3.300 | 3.180 | 3.200 | 3.200 | 94,600 |
| 2023-05-11 | 3.460 | 3.460 | 3.230 | 3.260 | 3.260 | 64,900 |
| 2023-05-10 | 3.500 | 3.500 | 3.430 | 3.450 | 3.450 | 19,700 |
| 2023-05-09 | 3.450 | 3.510 | 3.420 | 3.490 | 3.490 | 34,800 |
| 2023-05-08 | 3.460 | 3.480 | 3.410 | 3.480 | 3.480 | 32,600 |
| 2023-05-05 | 3.460 | 3.490 | 3.380 | 3.440 | 3.440 | 24,200 |
| 2023-05-04 | 3.510 | 3.580 | 3.420 | 3.460 | 3.460 | 39,500 |
| 2023-05-03 | 3.460 | 3.530 | 3.450 | 3.490 | 3.490 | 21,400 |
| 2023-05-02 | 3.450 | 3.500 | 3.400 | 3.480 | 3.480 | 30,400 |
| 2023-05-01 | 3.510 | 3.560 | 3.450 | 3.490 | 3.490 | 87,300 |
| 2023-04-28 | 3.320 | 3.500 | 3.320 | 3.500 | 3.500 | 94,700 |
| 2023-04-27 | 3.650 | 3.750 | 3.250 | 3.250 | 3.250 | 237,200 |
| 2023-04-26 | 3.650 | 3.720 | 3.640 | 3.660 | 3.660 | 46,700 |
| 2023-04-25 | 3.670 | 3.690 | 3.590 | 3.670 | 3.670 | 42,500 |
| 2023-04-24 | 3.670 | 3.700 | 3.600 | 3.690 | 3.690 | 57,100 |
| 2023-04-21 | 3.700 | 3.720 | 3.630 | 3.630 | 3.630 | 69,400 |
| 2023-04-20 | 3.750 | 3.800 | 3.680 | 3.720 | 3.720 | 81,200 |
| 2023-04-19 | 3.670 | 3.770 | 3.650 | 3.720 | 3.720 | 30,500 |
| 2023-04-18 | 3.730 | 3.760 | 3.670 | 3.670 | 3.670 | 41,800 |
| 2023-04-17 | 3.790 | 3.790 | 3.680 | 3.750 | 3.750 | 59,000 |
| 2023-04-14 | 3.800 | 3.800 | 3.650 | 3.760 | 3.760 | 56,400 |
| 2023-04-13 | 3.750 | 3.820 | 3.730 | 3.780 | 3.780 | 50,200 |
| 2023-04-12 | 3.750 | 3.770 | 3.700 | 3.720 | 3.720 | 38,800 |
| 2023-04-11 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 116,300 |
| 2023-04-10 | 3.690 | 3.690 | 3.590 | 3.610 | 3.610 | 36,000 |
| 2023-04-06 | 3.700 | 3.710 | 3.610 | 3.660 | 3.660 | 45,200 |
| 2023-04-05 | 3.690 | 3.690 | 3.530 | 3.650 | 3.650 | 104,800 |
| 2023-04-04 | 3.740 | 3.740 | 3.540 | 3.600 | 3.600 | 133,900 |
| 2023-04-03 | 3.710 | 3.740 | 3.640 | 3.700 | 3.700 | 40,200 |
| 2023-03-31 | 3.760 | 3.770 | 3.680 | 3.740 | 3.740 | 37,700 |
| 2023-03-30 | 3.710 | 3.760 | 3.640 | 3.740 | 3.740 | 75,700 |
| 2023-03-29 | 3.850 | 3.850 | 3.720 | 3.750 | 3.750 | 56,700 |
| 2023-03-28 | 3.880 | 3.910 | 3.840 | 3.860 | 3.860 | 30,300 |
| 2023-03-27 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 52,900 |
| 2023-03-24 | 4.050 | 4.050 | 3.810 | 3.950 | 3.950 | 121,900 |
| 2023-03-23 | 4.010 | 4.290 | 3.940 | 4.010 | 4.010 | 185,100 |
| 2023-03-22 | 3.900 | 4.060 | 3.830 | 4.010 | 4.010 | 126,600 |
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.