Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 3.800 | 3.950 | 3.750 | 3.950 | 3.950 | 145,800 |
| 2023-03-20 | 3.600 | 3.790 | 3.550 | 3.770 | 3.770 | 124,800 |
| 2023-03-17 | 3.480 | 3.600 | 3.390 | 3.540 | 3.540 | 50,700 |
| 2023-03-16 | 3.500 | 3.520 | 3.360 | 3.380 | 3.380 | 58,100 |
| 2023-03-15 | 3.520 | 3.550 | 3.400 | 3.460 | 3.460 | 53,100 |
| 2023-03-14 | 3.450 | 3.520 | 3.420 | 3.520 | 3.520 | 73,000 |
| 2023-03-13 | 3.360 | 3.480 | 3.350 | 3.390 | 3.390 | 48,500 |
| 2023-03-10 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 30,400 |
| 2023-03-09 | 3.460 | 3.500 | 3.300 | 3.310 | 3.310 | 71,400 |
| 2023-03-08 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 35,100 |
| 2023-03-07 | 3.440 | 3.480 | 3.330 | 3.450 | 3.450 | 46,800 |
| 2023-03-06 | 3.690 | 3.690 | 3.380 | 3.460 | 3.460 | 70,400 |
| 2023-03-03 | 3.350 | 3.550 | 3.290 | 3.500 | 3.500 | 144,400 |
| 2023-03-02 | 3.360 | 3.370 | 3.250 | 3.320 | 3.320 | 45,300 |
| 2023-03-01 | 3.310 | 3.430 | 3.270 | 3.300 | 3.300 | 63,000 |
| 2023-02-28 | 3.200 | 3.420 | 3.140 | 3.270 | 3.270 | 164,900 |
| 2023-02-27 | 3.190 | 3.260 | 3.120 | 3.140 | 3.140 | 48,700 |
| 2023-02-24 | 3.180 | 3.210 | 3.150 | 3.150 | 3.150 | 98,000 |
| 2023-02-23 | 3.180 | 3.250 | 3.160 | 3.220 | 3.220 | 110,200 |
| 2023-02-22 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 45,800 |
| 2023-02-21 | 3.250 | 3.300 | 3.170 | 3.170 | 3.170 | 106,400 |
| 2023-02-17 | 3.250 | 3.350 | 3.230 | 3.240 | 3.240 | 127,300 |
| 2023-02-16 | 3.260 | 3.320 | 3.240 | 3.270 | 3.270 | 72,100 |
| 2023-02-15 | 3.310 | 3.350 | 3.270 | 3.290 | 3.290 | 34,800 |
| 2023-02-14 | 3.330 | 3.490 | 3.200 | 3.330 | 3.330 | 110,900 |
| 2023-02-13 | 3.310 | 3.340 | 3.250 | 3.290 | 3.290 | 45,200 |
| 2023-02-10 | 3.150 | 3.280 | 3.130 | 3.280 | 3.280 | 154,200 |
| 2023-02-09 | 3.450 | 3.450 | 3.180 | 3.190 | 3.190 | 101,400 |
| 2023-02-08 | 3.270 | 3.450 | 3.270 | 3.390 | 3.390 | 54,100 |
| 2023-02-07 | 3.160 | 3.310 | 3.160 | 3.270 | 3.270 | 71,100 |
| 2023-02-06 | 3.150 | 3.220 | 3.120 | 3.170 | 3.170 | 80,400 |
| 2023-02-03 | 3.200 | 3.250 | 3.120 | 3.150 | 3.150 | 188,900 |
| 2023-02-02 | 3.350 | 3.450 | 3.200 | 3.200 | 3.200 | 329,400 |
| 2023-02-01 | 3.400 | 3.480 | 3.290 | 3.300 | 3.300 | 180,800 |
| 2023-01-31 | 3.200 | 3.420 | 3.160 | 3.350 | 3.350 | 341,300 |
| 2023-01-30 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 91,600 |
| 2023-01-27 | 3.120 | 3.120 | 3.090 | 3.110 | 3.110 | 64,400 |
| 2023-01-26 | 3.040 | 3.130 | 3.020 | 3.130 | 3.130 | 205,400 |
| 2023-01-25 | 3.040 | 3.050 | 3.000 | 3.010 | 3.010 | 149,700 |
| 2023-01-24 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 71,000 |
| 2023-01-23 | 3.080 | 3.120 | 3.020 | 3.020 | 3.020 | 145,200 |
| 2023-01-20 | 3.140 | 3.140 | 2.990 | 3.090 | 3.090 | 486,600 |
| 2023-01-19 | 3.470 | 3.480 | 3.410 | 3.410 | 3.410 | 67,800 |
| 2023-01-18 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 89,800 |
| 2023-01-17 | 3.550 | 3.570 | 3.450 | 3.450 | 3.450 | 68,400 |
| 2023-01-16 | 3.510 | 3.590 | 3.400 | 3.580 | 3.580 | 24,200 |
| 2023-01-13 | 3.400 | 3.530 | 3.400 | 3.510 | 3.510 | 31,700 |
| 2023-01-12 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 43,300 |
| 2023-01-11 | 3.570 | 3.600 | 3.410 | 3.410 | 3.410 | 41,000 |
| 2023-01-10 | 3.540 | 3.600 | 3.510 | 3.590 | 3.590 | 35,400 |
| 2023-01-09 | 3.470 | 3.570 | 3.410 | 3.500 | 3.500 | 29,400 |
| 2023-01-06 | 3.590 | 3.600 | 3.400 | 3.440 | 3.440 | 55,600 |
| 2023-01-05 | 3.700 | 3.700 | 3.490 | 3.540 | 3.540 | 44,100 |
| 2023-01-04 | 3.750 | 3.770 | 3.690 | 3.690 | 3.690 | 60,700 |
| 2023-01-03 | 3.890 | 3.960 | 3.640 | 3.700 | 3.700 | 37,500 |
| 2022-12-30 | 3.700 | 3.970 | 3.650 | 3.890 | 3.890 | 97,900 |
| 2022-12-29 | 3.550 | 3.740 | 3.530 | 3.660 | 3.660 | 85,100 |
| 2022-12-28 | 3.580 | 3.650 | 3.450 | 3.560 | 3.560 | 26,600 |
| 2022-12-23 | 3.590 | 3.670 | 3.490 | 3.580 | 3.580 | 86,600 |
| 2022-12-22 | 3.350 | 3.580 | 3.190 | 3.580 | 3.580 | 41,400 |
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.