Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.360 | 3.430 | 3.220 | 3.250 | 3.250 | 54,700 |
| 2022-06-29 | 3.400 | 3.400 | 3.130 | 3.340 | 3.340 | 116,200 |
| 2022-06-28 | 3.400 | 3.500 | 3.280 | 3.300 | 3.300 | 120,600 |
| 2022-06-27 | 3.590 | 3.620 | 3.480 | 3.500 | 3.500 | 82,100 |
| 2022-06-24 | 3.530 | 3.650 | 3.490 | 3.520 | 3.520 | 39,300 |
| 2022-06-23 | 3.700 | 3.770 | 3.280 | 3.570 | 3.570 | 162,200 |
| 2022-06-22 | 3.840 | 3.870 | 3.680 | 3.720 | 3.720 | 88,800 |
| 2022-06-21 | 3.950 | 4.010 | 3.890 | 3.930 | 3.930 | 37,800 |
| 2022-06-20 | 3.900 | 4.090 | 3.900 | 3.970 | 3.970 | 30,100 |
| 2022-06-17 | 4.120 | 4.120 | 3.800 | 3.990 | 3.990 | 101,900 |
| 2022-06-16 | 3.690 | 4.140 | 3.440 | 4.130 | 4.130 | 244,600 |
| 2022-06-15 | 3.750 | 3.870 | 3.660 | 3.660 | 3.660 | 96,400 |
| 2022-06-14 | 3.420 | 4.090 | 3.420 | 3.660 | 3.660 | 151,300 |
| 2022-06-13 | 3.530 | 3.580 | 3.400 | 3.420 | 3.420 | 61,800 |
| 2022-06-10 | 3.490 | 3.610 | 3.350 | 3.610 | 3.610 | 90,000 |
| 2022-06-09 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 31,300 |
| 2022-06-08 | 3.900 | 3.900 | 3.620 | 3.650 | 3.650 | 72,900 |
| 2022-06-07 | 3.470 | 3.800 | 3.470 | 3.800 | 3.800 | 86,900 |
| 2022-06-06 | 3.640 | 3.660 | 3.410 | 3.520 | 3.520 | 100,400 |
| 2022-06-03 | 3.400 | 3.670 | 3.380 | 3.590 | 3.590 | 100,200 |
| 2022-06-02 | 3.460 | 3.510 | 3.340 | 3.410 | 3.410 | 165,200 |
| 2022-06-01 | 3.510 | 3.530 | 3.380 | 3.390 | 3.390 | 77,500 |
| 2022-05-31 | 3.440 | 3.510 | 3.400 | 3.500 | 3.500 | 72,400 |
| 2022-05-30 | 3.450 | 3.530 | 3.420 | 3.420 | 3.420 | 27,200 |
| 2022-05-27 | 3.510 | 3.510 | 3.320 | 3.420 | 3.420 | 179,900 |
| 2022-05-26 | 3.580 | 3.620 | 3.350 | 3.450 | 3.450 | 168,200 |
| 2022-05-25 | 3.450 | 3.630 | 3.320 | 3.510 | 3.510 | 248,300 |
| 2022-05-24 | 3.650 | 3.700 | 3.430 | 3.450 | 3.450 | 105,400 |
| 2022-05-20 | 3.740 | 3.750 | 3.380 | 3.570 | 3.570 | 124,100 |
| 2022-05-19 | 3.330 | 3.740 | 3.280 | 3.670 | 3.670 | 400,100 |
| 2022-05-18 | 3.340 | 3.400 | 3.090 | 3.280 | 3.280 | 222,900 |
| 2022-05-17 | 3.500 | 3.500 | 3.360 | 3.380 | 3.380 | 90,800 |
| 2022-05-16 | 3.470 | 3.500 | 3.400 | 3.450 | 3.450 | 113,600 |
| 2022-05-13 | 3.370 | 3.550 | 3.310 | 3.450 | 3.450 | 289,800 |
| 2022-05-12 | 3.850 | 3.870 | 3.400 | 3.490 | 3.490 | 432,000 |
| 2022-05-11 | 3.920 | 4.340 | 3.860 | 3.970 | 3.970 | 388,400 |
| 2022-05-10 | 4.010 | 4.010 | 3.910 | 3.920 | 3.920 | 191,400 |
| 2022-05-09 | 4.010 | 4.040 | 3.920 | 3.980 | 3.980 | 155,800 |
| 2022-05-06 | 4.180 | 4.180 | 3.980 | 4.150 | 4.150 | 128,300 |
| 2022-05-05 | 4.490 | 4.490 | 4.080 | 4.130 | 4.130 | 72,700 |
| 2022-05-04 | 4.310 | 4.430 | 4.040 | 4.430 | 4.430 | 77,500 |
| 2022-05-03 | 4.500 | 4.560 | 4.250 | 4.260 | 4.260 | 97,500 |
| 2022-05-02 | 4.500 | 4.570 | 4.400 | 4.500 | 4.500 | 119,600 |
| 2022-04-29 | 4.610 | 4.630 | 4.400 | 4.520 | 4.520 | 63,100 |
| 2022-04-28 | 4.510 | 4.630 | 4.490 | 4.550 | 4.550 | 117,700 |
| 2022-04-27 | 4.410 | 4.610 | 4.380 | 4.490 | 4.490 | 77,000 |
| 2022-04-26 | 4.500 | 4.590 | 4.270 | 4.320 | 4.320 | 104,600 |
| 2022-04-25 | 4.290 | 4.490 | 4.120 | 4.490 | 4.490 | 170,000 |
| 2022-04-22 | 4.610 | 4.740 | 4.330 | 4.370 | 4.370 | 104,400 |
| 2022-04-21 | 4.780 | 4.820 | 4.530 | 4.700 | 4.700 | 117,400 |
| 2022-04-20 | 4.770 | 4.880 | 4.730 | 4.780 | 4.780 | 143,700 |
| 2022-04-19 | 4.800 | 4.850 | 4.750 | 4.800 | 4.800 | 79,400 |
| 2022-04-18 | 4.750 | 4.910 | 4.730 | 4.810 | 4.810 | 101,000 |
| 2022-04-14 | 4.940 | 4.950 | 4.670 | 4.800 | 4.800 | 79,200 |
| 2022-04-13 | 4.780 | 5.000 | 4.770 | 4.910 | 4.910 | 54,700 |
| 2022-04-12 | 4.810 | 4.910 | 4.700 | 4.710 | 4.710 | 146,200 |
| 2022-04-11 | 4.700 | 4.800 | 4.610 | 4.710 | 4.710 | 132,200 |
| 2022-04-08 | 4.580 | 4.740 | 4.550 | 4.600 | 4.600 | 161,700 |
| 2022-04-07 | 4.810 | 4.830 | 4.540 | 4.610 | 4.610 | 152,900 |
| 2022-04-06 | 4.860 | 5.000 | 4.750 | 4.770 | 4.770 | 86,900 |
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.