Eloro Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.550 | 3.600 | 3.370 | 3.510 | 3.510 | 132,500 |
| 2022-01-07 | 3.460 | 3.670 | 3.450 | 3.640 | 3.640 | 71,100 |
| 2022-01-06 | 3.600 | 3.650 | 3.420 | 3.500 | 3.500 | 159,200 |
| 2022-01-05 | 3.850 | 3.900 | 3.620 | 3.690 | 3.690 | 109,800 |
| 2022-01-04 | 3.970 | 3.980 | 3.860 | 3.920 | 3.920 | 57,300 |
| 2021-12-31 | 3.910 | 4.030 | 3.870 | 4.000 | 4.000 | 72,400 |
| 2021-12-30 | 3.940 | 4.020 | 3.880 | 3.910 | 3.910 | 101,300 |
| 2021-12-29 | 3.970 | 4.050 | 3.910 | 3.960 | 3.960 | 105,600 |
| 2021-12-24 | 4.050 | 4.070 | 4.000 | 4.070 | 4.070 | 17,400 |
| 2021-12-23 | 4.010 | 4.090 | 3.910 | 4.070 | 4.070 | 142,000 |
| 2021-12-22 | 3.910 | 4.070 | 3.910 | 4.050 | 4.050 | 69,600 |
| 2021-12-21 | 3.880 | 3.980 | 3.840 | 3.970 | 3.970 | 57,000 |
| 2021-12-20 | 3.940 | 4.020 | 3.720 | 3.790 | 3.790 | 86,400 |
| 2021-12-17 | 3.730 | 4.040 | 3.730 | 3.900 | 3.900 | 176,200 |
| 2021-12-16 | 3.500 | 3.750 | 3.480 | 3.750 | 3.750 | 100,300 |
| 2021-12-15 | 3.460 | 3.460 | 3.370 | 3.420 | 3.420 | 69,600 |
| 2021-12-14 | 3.500 | 3.610 | 3.420 | 3.460 | 3.460 | 65,100 |
| 2021-12-13 | 3.540 | 3.650 | 3.440 | 3.590 | 3.590 | 86,500 |
| 2021-12-10 | 3.460 | 3.550 | 3.380 | 3.530 | 3.530 | 168,900 |
| 2021-12-09 | 3.510 | 3.540 | 3.380 | 3.420 | 3.420 | 46,800 |
| 2021-12-08 | 3.540 | 3.680 | 3.440 | 3.540 | 3.540 | 96,400 |
| 2021-12-07 | 3.420 | 3.640 | 3.340 | 3.540 | 3.540 | 148,400 |
| 2021-12-06 | 3.210 | 3.410 | 3.210 | 3.340 | 3.340 | 71,000 |
| 2021-12-03 | 3.250 | 3.300 | 3.080 | 3.180 | 3.180 | 139,600 |
| 2021-12-02 | 3.380 | 3.500 | 3.230 | 3.280 | 3.280 | 100,800 |
| 2021-12-01 | 3.500 | 3.610 | 3.260 | 3.390 | 3.390 | 102,500 |
| 2021-11-30 | 3.370 | 3.590 | 3.250 | 3.400 | 3.400 | 98,700 |
| 2021-11-29 | 3.570 | 3.620 | 3.370 | 3.430 | 3.430 | 82,300 |
| 2021-11-26 | 3.580 | 3.640 | 3.410 | 3.480 | 3.480 | 92,800 |
| 2021-11-25 | 3.740 | 3.740 | 3.560 | 3.650 | 3.650 | 24,100 |
| 2021-11-24 | 3.650 | 3.650 | 3.500 | 3.600 | 3.600 | 108,700 |
| 2021-11-23 | 3.620 | 3.690 | 3.530 | 3.560 | 3.560 | 90,800 |
| 2021-11-22 | 3.910 | 3.920 | 3.560 | 3.650 | 3.650 | 190,100 |
| 2021-11-19 | 3.990 | 4.060 | 3.910 | 3.920 | 3.920 | 41,100 |
| 2021-11-18 | 4.050 | 4.090 | 3.870 | 4.040 | 4.040 | 90,600 |
| 2021-11-17 | 4.020 | 4.160 | 4.010 | 4.070 | 4.070 | 81,700 |
| 2021-11-16 | 4.050 | 4.150 | 3.950 | 4.040 | 4.040 | 112,400 |
| 2021-11-15 | 4.240 | 4.290 | 4.070 | 4.100 | 4.100 | 77,900 |
| 2021-11-12 | 4.390 | 4.480 | 4.170 | 4.230 | 4.230 | 91,300 |
| 2021-11-11 | 4.200 | 4.400 | 4.180 | 4.390 | 4.390 | 84,800 |
| 2021-11-10 | 4.270 | 4.380 | 4.110 | 4.170 | 4.170 | 128,800 |
| 2021-11-09 | 3.920 | 4.260 | 3.920 | 4.200 | 4.200 | 111,600 |
| 2021-11-08 | 3.780 | 4.070 | 3.720 | 3.950 | 3.950 | 108,000 |
| 2021-11-05 | 3.810 | 3.830 | 3.690 | 3.800 | 3.800 | 59,900 |
| 2021-11-04 | 3.700 | 3.800 | 3.660 | 3.730 | 3.730 | 93,200 |
| 2021-11-03 | 3.670 | 3.750 | 3.550 | 3.610 | 3.610 | 176,300 |
| 2021-11-02 | 3.780 | 3.910 | 3.590 | 3.650 | 3.650 | 112,800 |
| 2021-11-01 | 3.710 | 3.810 | 3.660 | 3.760 | 3.760 | 64,900 |
| 2021-10-29 | 3.800 | 3.800 | 3.610 | 3.700 | 3.700 | 146,500 |
| 2021-10-28 | 3.790 | 3.810 | 3.740 | 3.790 | 3.790 | 33,100 |
| 2021-10-27 | 3.790 | 3.830 | 3.730 | 3.790 | 3.790 | 65,300 |
| 2021-10-26 | 3.750 | 3.800 | 3.650 | 3.760 | 3.760 | 86,300 |
| 2021-10-25 | 3.910 | 3.910 | 3.550 | 3.760 | 3.760 | 192,300 |
| 2021-10-22 | 3.910 | 4.110 | 3.840 | 3.870 | 3.870 | 84,500 |
| 2021-10-21 | 3.750 | 3.890 | 3.750 | 3.860 | 3.860 | 183,000 |
| 2021-10-20 | 3.700 | 3.750 | 3.620 | 3.740 | 3.740 | 77,900 |
| 2021-10-19 | 3.660 | 3.670 | 3.520 | 3.600 | 3.600 | 71,600 |
| 2021-10-18 | 3.620 | 3.690 | 3.500 | 3.610 | 3.610 | 34,200 |
| 2021-10-15 | 3.460 | 3.700 | 3.420 | 3.610 | 3.610 | 67,300 |
| 2021-10-14 | 3.540 | 3.680 | 3.480 | 3.500 | 3.500 | 90,200 |
← NewerPage 21 of 21 · 1,260 trading days
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.