Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.110 | 5.110 | 4.850 | 4.910 | 4.910 | 71,900 |
| 2022-04-04 | 5.040 | 5.220 | 4.980 | 5.100 | 5.100 | 84,200 |
| 2022-04-01 | 5.260 | 5.270 | 4.840 | 5.080 | 5.080 | 292,400 |
| 2022-03-31 | 5.300 | 5.330 | 5.230 | 5.240 | 5.240 | 362,700 |
| 2022-03-30 | 5.300 | 5.390 | 5.250 | 5.290 | 5.290 | 112,700 |
| 2022-03-29 | 5.250 | 5.300 | 5.250 | 5.290 | 5.290 | 167,300 |
| 2022-03-28 | 5.250 | 5.270 | 5.250 | 5.250 | 5.250 | 255,600 |
| 2022-03-25 | 5.250 | 5.390 | 5.250 | 5.250 | 5.250 | 105,300 |
| 2022-03-24 | 5.340 | 5.350 | 5.250 | 5.260 | 5.260 | 310,600 |
| 2022-03-23 | 5.330 | 5.370 | 5.250 | 5.260 | 5.260 | 97,000 |
| 2022-03-22 | 5.320 | 5.340 | 5.250 | 5.330 | 5.330 | 84,400 |
| 2022-03-21 | 5.300 | 5.380 | 5.250 | 5.300 | 5.300 | 100,100 |
| 2022-03-18 | 5.180 | 5.440 | 5.180 | 5.290 | 5.290 | 190,600 |
| 2022-03-17 | 5.100 | 5.230 | 5.100 | 5.170 | 5.170 | 112,000 |
| 2022-03-16 | 5.000 | 5.200 | 4.920 | 5.000 | 5.000 | 156,400 |
| 2022-03-15 | 4.990 | 5.010 | 4.810 | 4.920 | 4.920 | 142,700 |
| 2022-03-14 | 5.160 | 5.210 | 4.990 | 5.040 | 5.040 | 125,300 |
| 2022-03-11 | 5.220 | 5.250 | 5.110 | 5.120 | 5.120 | 135,500 |
| 2022-03-10 | 5.030 | 5.290 | 4.950 | 5.290 | 5.290 | 152,300 |
| 2022-03-09 | 4.750 | 5.030 | 4.680 | 4.970 | 4.970 | 148,200 |
| 2022-03-08 | 5.000 | 5.210 | 4.940 | 4.960 | 4.960 | 151,000 |
| 2022-03-07 | 5.050 | 5.290 | 4.950 | 5.000 | 5.000 | 183,100 |
| 2022-03-04 | 5.350 | 5.350 | 4.930 | 4.970 | 4.970 | 360,200 |
| 2022-03-03 | 4.690 | 5.350 | 4.680 | 5.340 | 5.340 | 481,500 |
| 2022-03-02 | 4.390 | 4.680 | 4.360 | 4.680 | 4.680 | 190,500 |
| 2022-03-01 | 3.920 | 4.530 | 3.920 | 4.480 | 4.480 | 429,500 |
| 2022-02-28 | 3.910 | 4.020 | 3.760 | 3.820 | 3.820 | 74,900 |
| 2022-02-25 | 3.850 | 3.970 | 3.700 | 3.830 | 3.830 | 112,900 |
| 2022-02-24 | 4.040 | 4.050 | 3.810 | 3.810 | 3.810 | 245,900 |
| 2022-02-23 | 3.730 | 3.970 | 3.730 | 3.950 | 3.950 | 280,600 |
| 2022-02-22 | 3.690 | 3.730 | 3.630 | 3.650 | 3.650 | 45,300 |
| 2022-02-18 | 3.680 | 3.720 | 3.640 | 3.700 | 3.700 | 56,300 |
| 2022-02-17 | 3.730 | 3.750 | 3.630 | 3.680 | 3.680 | 108,000 |
| 2022-02-16 | 3.730 | 3.730 | 3.680 | 3.700 | 3.700 | 60,700 |
| 2022-02-15 | 3.730 | 3.760 | 3.600 | 3.720 | 3.720 | 82,400 |
| 2022-02-14 | 3.750 | 3.840 | 3.570 | 3.730 | 3.730 | 119,700 |
| 2022-02-11 | 3.580 | 3.740 | 3.560 | 3.730 | 3.730 | 65,400 |
| 2022-02-10 | 3.680 | 3.780 | 3.580 | 3.590 | 3.590 | 75,100 |
| 2022-02-09 | 3.700 | 3.750 | 3.590 | 3.680 | 3.680 | 71,200 |
| 2022-02-08 | 3.650 | 3.750 | 3.610 | 3.660 | 3.660 | 70,800 |
| 2022-02-07 | 3.540 | 3.720 | 3.450 | 3.660 | 3.660 | 104,400 |
| 2022-02-04 | 3.450 | 3.550 | 3.420 | 3.430 | 3.430 | 59,700 |
| 2022-02-03 | 3.510 | 3.590 | 3.410 | 3.500 | 3.500 | 51,600 |
| 2022-02-02 | 3.660 | 3.780 | 3.510 | 3.510 | 3.510 | 128,800 |
| 2022-02-01 | 3.530 | 3.720 | 3.490 | 3.600 | 3.600 | 106,000 |
| 2022-01-31 | 3.470 | 3.550 | 3.400 | 3.500 | 3.500 | 62,700 |
| 2022-01-28 | 3.340 | 3.470 | 3.280 | 3.470 | 3.470 | 71,500 |
| 2022-01-27 | 3.460 | 3.550 | 3.320 | 3.370 | 3.370 | 95,900 |
| 2022-01-26 | 3.750 | 3.830 | 3.460 | 3.570 | 3.570 | 141,400 |
| 2022-01-25 | 3.470 | 3.780 | 3.460 | 3.780 | 3.780 | 64,700 |
| 2022-01-24 | 3.600 | 3.700 | 3.390 | 3.520 | 3.520 | 118,100 |
| 2022-01-21 | 3.790 | 3.880 | 3.540 | 3.570 | 3.570 | 80,700 |
| 2022-01-20 | 3.890 | 3.900 | 3.710 | 3.760 | 3.760 | 96,400 |
| 2022-01-19 | 3.460 | 3.820 | 3.450 | 3.820 | 3.820 | 186,700 |
| 2022-01-18 | 3.590 | 3.590 | 3.340 | 3.370 | 3.370 | 80,900 |
| 2022-01-17 | 3.550 | 3.570 | 3.480 | 3.570 | 3.570 | 4,100 |
| 2022-01-14 | 3.430 | 3.500 | 3.380 | 3.410 | 3.410 | 141,400 |
| 2022-01-13 | 3.560 | 3.590 | 3.400 | 3.400 | 3.400 | 85,800 |
| 2022-01-12 | 3.550 | 3.610 | 3.500 | 3.610 | 3.610 | 130,600 |
| 2022-01-11 | 3.500 | 3.600 | 3.430 | 3.540 | 3.540 | 105,000 |
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.