Eloro Resources Ltd. (TSX:ELO)
Canada · Delayed Price · Currency is CAD 1.140
0.00 (0.00%)
Sep 18, 2025, 12:57 PM EDT
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 36,856 |
| Sep 17, 2025 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 222,900 |
| Sep 16, 2025 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 620,343 |
| Sep 15, 2025 | 1.11 | 1.17 | 1.10 | 1.16 | 1.16 | 4.50% | 683,400 |
| Sep 12, 2025 | 1.05 | 1.11 | 1.02 | 1.11 | 1.11 | 4.72% | 631,320 |
| Sep 11, 2025 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 1,218,515 |
| Sep 10, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 511,009 |
| Sep 9, 2025 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 161,516 |
| Sep 8, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 499,800 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 515,538 |
| Sep 4, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 297,400 |
| Sep 3, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -6.09% | 1,177,700 |
| Sep 2, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 504,800 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 360,744 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 263,247 |
| Aug 27, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 199,400 |
| Aug 26, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 424,800 |
| Aug 25, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 346,207 |
| Aug 22, 2025 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | -13.53% | 938,900 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 118,129 |
| Aug 20, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 25,242 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 98,700 |
| Aug 18, 2025 | 1.38 | 1.39 | 1.25 | 1.31 | 1.31 | -2.96% | 126,900 |
| Aug 15, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | - | 71,049 |
| Aug 14, 2025 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 50,029 |
| Aug 13, 2025 | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 36,445 |
| Aug 12, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 62,600 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -3.65% | 41,500 |
| Aug 8, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 24,600 |
| Aug 7, 2025 | 1.41 | 1.47 | 1.35 | 1.37 | 1.37 | -2.84% | 80,900 |
| Aug 6, 2025 | 1.36 | 1.44 | 1.31 | 1.41 | 1.41 | 5.22% | 42,100 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | 7.20% | 67,000 |
| Aug 1, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 19,900 |
| Jul 31, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 17,000 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 66,900 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.25 | 1.33 | 1.33 | -3.62% | 107,321 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 87,400 |
| Jul 25, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | 1.45 | -0.68% | 40,700 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.42 | 1.46 | 1.46 | -2.01% | 40,638 |
| Jul 23, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 96,500 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -8.48% | 112,500 |
| Jul 21, 2025 | 1.49 | 1.67 | 1.49 | 1.65 | 1.65 | 11.49% | 175,400 |
| Jul 18, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | - | 102,800 |
| Jul 17, 2025 | 1.44 | 1.49 | 1.40 | 1.48 | 1.48 | - | 106,000 |
| Jul 16, 2025 | 1.39 | 1.48 | 1.35 | 1.48 | 1.48 | 7.25% | 110,000 |
| Jul 15, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 93,627 |
| Jul 14, 2025 | 1.26 | 1.42 | 1.26 | 1.42 | 1.42 | 12.70% | 131,700 |
| Jul 11, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 62,500 |
| Jul 10, 2025 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 5.04% | 74,000 |
| Jul 9, 2025 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 36,900 |