Eloro Resources Ltd. (ELRRF)
OTCMKTS · Delayed Price · Currency is USD
0.9153
+0.0029 (0.32%)
Aug 1, 2025, 3:33 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.32% | 8,425 |
| Jul 31, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.26% | 23,254 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.77% | 16,821 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -7.06% | 62,799 |
| Jul 28, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -4.28% | 71,957 |
| Jul 25, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | -2.32% | 18,159 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 2,630 |
| Jul 23, 2025 | 1.19 | 1.19 | 1.09 | 1.10 | 1.10 | -0.81% | 31,625 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -8.60% | 60,428 |
| Jul 21, 2025 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 11.01% | 74,389 |
| Jul 18, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 2.16% | 75,280 |
| Jul 17, 2025 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | -1.57% | 57,503 |
| Jul 16, 2025 | 1.01 | 1.08 | 0.99 | 1.08 | 1.08 | 6.27% | 71,423 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 7,705 |
| Jul 14, 2025 | 0.94 | 1.04 | 0.94 | 1.03 | 1.03 | 12.25% | 32,020 |
| Jul 11, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.65% | 35,965 |
| Jul 10, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 5.77% | 8,158 |
| Jul 9, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -0.57% | 14,951 |
| Jul 8, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -3.68% | 23,128 |
| Jul 7, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -4.08% | 56,831 |
| Jul 3, 2025 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -1.80% | 23,589 |
| Jul 2, 2025 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 1.65% | 16,788 |
| Jul 1, 2025 | 0.95 | 0.95 | 0.83 | 0.94 | 0.94 | 1.97% | 4,280 |
| Jun 30, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 0.32% | 8,582 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.11% | 35,256 |
| Jun 26, 2025 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | 1.66% | 44,815 |
| Jun 25, 2025 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 6.23% | 29,350 |
| Jun 24, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -1.11% | 8,926 |
| Jun 23, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.41% | 8,732 |
| Jun 20, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -2.34% | 8,493 |
| Jun 18, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 2.46% | 14,794 |
| Jun 17, 2025 | 0.92 | 0.94 | 0.83 | 0.83 | 0.83 | -7.72% | 40,749 |
| Jun 16, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -1.76% | 65,499 |
| Jun 13, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -0.42% | 49,815 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.14% | 37,306 |
| Jun 11, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.62% | 45,020 |
| Jun 10, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.32% | 42,112 |
| Jun 9, 2025 | 0.86 | 0.95 | 0.86 | 0.93 | 0.93 | 9.80% | 53,035 |
| Jun 6, 2025 | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | -4.11% | 48,842 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -1.42% | 20,913 |
| Jun 4, 2025 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | 0.11% | 83,370 |
| Jun 3, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 5.10% | 4,797 |
| Jun 2, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | 6.18% | 27,280 |
| May 30, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -3.37% | 12,525 |
| May 29, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.95% | 31,600 |
| May 28, 2025 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 3.28% | 22,861 |
| May 27, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 5.17% | 31,330 |
| May 23, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 5.84% | 42,972 |
| May 22, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.44% | 32,200 |
| May 21, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.65% | 17,500 |