Eloro Resources Ltd. (TSX:ELO)
Canada
· Delayed Price · Currency is CAD 0.8600
-0.0700 (-7.53%)
Apr 3, 2025, 3:59 PM EST
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -7.53% | 226,960 |
| Apr 2, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 169,000 |
| Apr 1, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | - | 184,100 |
| Mar 31, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 164,103 |
| Mar 28, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -10.00% | 592,100 |
| Mar 27, 2025 | 1.09 | 1.10 | 1.00 | 1.00 | 1.00 | -8.26% | 339,741 |
| Mar 26, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 113,625 |
| Mar 25, 2025 | 1.20 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 111,700 |
| Mar 24, 2025 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 160,418 |
| Mar 21, 2025 | 1.32 | 1.33 | 1.22 | 1.24 | 1.24 | -6.06% | 70,736 |
| Mar 20, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -5.71% | 96,711 |
| Mar 19, 2025 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -1.41% | 78,345 |
| Mar 18, 2025 | 1.25 | 1.46 | 1.24 | 1.42 | 1.42 | 17.36% | 259,900 |
| Mar 17, 2025 | 1.13 | 1.26 | 1.13 | 1.21 | 1.21 | 7.08% | 125,200 |
| Mar 14, 2025 | 1.14 | 1.20 | 1.13 | 1.13 | 1.13 | 3.67% | 170,700 |
| Mar 13, 2025 | 1.01 | 1.11 | 1.01 | 1.09 | 1.09 | 7.92% | 137,314 |
| Mar 12, 2025 | 0.94 | 1.01 | 0.92 | 1.01 | 1.01 | 10.99% | 97,600 |
| Mar 11, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 5.81% | 194,700 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 58,900 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 23,011 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 68,600 |
| Mar 5, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 77,100 |
| Mar 4, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 1.11% | 54,137 |
| Mar 3, 2025 | 0.97 | 1.00 | 0.89 | 0.90 | 0.90 | -10.00% | 56,000 |
| Feb 28, 2025 | 0.90 | 1.02 | 0.90 | 1.00 | 1.00 | 9.89% | 128,704 |
| Feb 27, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 55,500 |
| Feb 26, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 33,246 |
| Feb 25, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 100,000 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -4.00% | 158,636 |
| Feb 21, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 39,721 |
| Feb 20, 2025 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -3.81% | 89,400 |
| Feb 19, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -1.87% | 94,100 |
| Feb 18, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 47,100 |
| Feb 14, 2025 | 1.15 | 1.18 | 1.10 | 1.11 | 1.11 | 0.91% | 39,133 |
| Feb 13, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 16,114 |
| Feb 12, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 59,740 |
| Feb 11, 2025 | 1.14 | 1.15 | 1.05 | 1.09 | 1.09 | -5.22% | 74,600 |
| Feb 10, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 18,100 |
| Feb 7, 2025 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -0.85% | 51,929 |
| Feb 6, 2025 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | 1.74% | 51,700 |
| Feb 5, 2025 | 1.14 | 1.23 | 1.13 | 1.15 | 1.15 | 0.88% | 115,100 |
| Feb 4, 2025 | 1.07 | 1.18 | 1.07 | 1.14 | 1.14 | 5.56% | 75,600 |
| Feb 3, 2025 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 26,000 |
| Jan 31, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 95,100 |
| Jan 30, 2025 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 8.82% | 36,700 |
| Jan 29, 2025 | 1.11 | 1.12 | 0.99 | 1.02 | 1.02 | -8.11% | 138,300 |
| Jan 28, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 2.78% | 51,900 |
| Jan 27, 2025 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -6.09% | 46,300 |
| Jan 24, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 52,510 |
| Jan 23, 2025 | 1.16 | 1.21 | 1.09 | 1.15 | 1.15 | 1.77% | 151,826 |