Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.110 | 3.260 | 2.970 | 3.230 | 3.230 | 99,200 |
| 2022-09-26 | 3.120 | 3.150 | 2.850 | 3.080 | 3.080 | 218,300 |
| 2022-09-23 | 3.170 | 3.300 | 3.100 | 3.110 | 3.110 | 126,200 |
| 2022-09-22 | 3.360 | 3.370 | 3.140 | 3.190 | 3.190 | 73,000 |
| 2022-09-21 | 3.470 | 3.470 | 3.280 | 3.350 | 3.350 | 58,300 |
| 2022-09-20 | 3.650 | 3.660 | 3.210 | 3.400 | 3.400 | 153,100 |
| 2022-09-19 | 3.200 | 3.420 | 3.200 | 3.400 | 3.400 | 59,700 |
| 2022-09-16 | 3.200 | 3.260 | 3.100 | 3.260 | 3.260 | 71,000 |
| 2022-09-15 | 3.270 | 3.400 | 3.080 | 3.180 | 3.180 | 144,800 |
| 2022-09-14 | 3.330 | 3.390 | 3.270 | 3.270 | 3.270 | 94,400 |
| 2022-09-13 | 3.430 | 3.460 | 3.270 | 3.310 | 3.310 | 43,000 |
| 2022-09-12 | 3.570 | 3.570 | 3.320 | 3.410 | 3.410 | 51,900 |
| 2022-09-09 | 3.490 | 3.560 | 3.320 | 3.440 | 3.440 | 104,000 |
| 2022-09-08 | 3.390 | 3.430 | 3.300 | 3.400 | 3.400 | 72,600 |
| 2022-09-07 | 3.460 | 3.480 | 3.340 | 3.360 | 3.360 | 46,600 |
| 2022-09-06 | 3.500 | 3.540 | 3.370 | 3.440 | 3.440 | 48,900 |
| 2022-09-02 | 3.480 | 3.580 | 3.400 | 3.500 | 3.500 | 64,600 |
| 2022-09-01 | 3.610 | 3.610 | 3.370 | 3.440 | 3.440 | 133,700 |
| 2022-08-31 | 3.310 | 3.740 | 3.200 | 3.690 | 3.690 | 125,500 |
| 2022-08-30 | 3.500 | 3.550 | 3.370 | 3.400 | 3.400 | 74,100 |
| 2022-08-29 | 3.540 | 3.700 | 3.420 | 3.530 | 3.530 | 82,900 |
| 2022-08-26 | 3.740 | 3.750 | 3.530 | 3.570 | 3.570 | 34,600 |
| 2022-08-25 | 3.770 | 3.830 | 3.700 | 3.710 | 3.710 | 70,000 |
| 2022-08-24 | 3.700 | 3.860 | 3.640 | 3.740 | 3.740 | 45,600 |
| 2022-08-23 | 3.780 | 3.870 | 3.710 | 3.750 | 3.750 | 32,900 |
| 2022-08-22 | 3.690 | 3.750 | 3.520 | 3.710 | 3.710 | 70,900 |
| 2022-08-19 | 3.870 | 3.870 | 3.700 | 3.700 | 3.700 | 43,400 |
| 2022-08-18 | 3.900 | 3.950 | 3.800 | 3.800 | 3.800 | 52,900 |
| 2022-08-17 | 3.990 | 3.990 | 3.850 | 3.910 | 3.910 | 24,700 |
| 2022-08-16 | 3.890 | 4.000 | 3.860 | 3.960 | 3.960 | 27,500 |
| 2022-08-15 | 3.900 | 4.060 | 3.900 | 3.960 | 3.960 | 82,700 |
| 2022-08-12 | 3.800 | 4.000 | 3.800 | 3.980 | 3.980 | 74,000 |
| 2022-08-11 | 4.050 | 4.050 | 3.830 | 3.850 | 3.850 | 52,100 |
| 2022-08-10 | 4.050 | 4.100 | 3.990 | 4.020 | 4.020 | 39,000 |
| 2022-08-09 | 4.150 | 4.150 | 3.970 | 4.050 | 4.050 | 65,100 |
| 2022-08-08 | 4.000 | 4.210 | 3.980 | 4.050 | 4.050 | 60,300 |
| 2022-08-05 | 4.200 | 4.200 | 3.940 | 3.940 | 3.940 | 80,800 |
| 2022-08-04 | 4.160 | 4.260 | 4.030 | 4.250 | 4.250 | 55,700 |
| 2022-08-03 | 4.300 | 4.300 | 4.100 | 4.140 | 4.140 | 29,800 |
| 2022-08-02 | 4.350 | 4.350 | 4.120 | 4.320 | 4.320 | 75,400 |
| 2022-07-29 | 4.050 | 4.270 | 4.000 | 4.250 | 4.250 | 83,300 |
| 2022-07-28 | 4.000 | 4.160 | 3.880 | 4.050 | 4.050 | 101,500 |
| 2022-07-27 | 3.790 | 3.960 | 3.650 | 3.960 | 3.960 | 61,400 |
| 2022-07-26 | 3.670 | 3.800 | 3.620 | 3.790 | 3.790 | 58,700 |
| 2022-07-25 | 3.830 | 3.850 | 3.660 | 3.720 | 3.720 | 74,300 |
| 2022-07-22 | 3.700 | 4.020 | 3.650 | 3.850 | 3.850 | 148,200 |
| 2022-07-21 | 3.480 | 3.750 | 3.350 | 3.650 | 3.650 | 114,900 |
| 2022-07-20 | 3.390 | 3.550 | 3.350 | 3.440 | 3.440 | 38,600 |
| 2022-07-19 | 3.290 | 3.480 | 3.280 | 3.380 | 3.380 | 48,400 |
| 2022-07-18 | 3.190 | 3.360 | 3.060 | 3.240 | 3.240 | 48,700 |
| 2022-07-15 | 3.180 | 3.260 | 3.030 | 3.080 | 3.080 | 183,100 |
| 2022-07-14 | 3.400 | 3.400 | 3.110 | 3.120 | 3.120 | 112,600 |
| 2022-07-13 | 3.330 | 3.530 | 3.200 | 3.360 | 3.360 | 187,100 |
| 2022-07-12 | 3.400 | 3.480 | 3.330 | 3.390 | 3.390 | 136,400 |
| 2022-07-11 | 3.460 | 3.560 | 3.340 | 3.400 | 3.400 | 81,000 |
| 2022-07-08 | 3.130 | 3.530 | 3.090 | 3.530 | 3.530 | 62,200 |
| 2022-07-07 | 3.050 | 3.200 | 2.940 | 3.100 | 3.100 | 84,400 |
| 2022-07-06 | 3.190 | 3.190 | 2.900 | 3.000 | 3.000 | 90,600 |
| 2022-07-05 | 3.240 | 3.290 | 3.110 | 3.170 | 3.170 | 79,600 |
| 2022-07-04 | 3.290 | 3.330 | 3.200 | 3.330 | 3.330 | 24,500 |
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.