Eloro Resources Ltd. (TSX:ELO)
Canada · Delayed Price · Currency is CAD 1.150
-0.180 (-13.53%)
Aug 22, 2025, 3:59 PM EDT
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | -13.53% | 938,895 |
| 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 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -4.84% | 36,823 |
| Jul 7, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 70,432 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | - | 13,800 |
| Jul 3, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 31,500 |
| Jul 2, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 106,647 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | - | 51,600 |
| Jun 27, 2025 | 1.26 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 154,000 |
| Jun 26, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 51,438 |
| Jun 25, 2025 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 3.36% | 67,620 |
| Jun 24, 2025 | 1.17 | 1.19 | 1.10 | 1.19 | 1.19 | 0.85% | 132,623 |
| Jun 23, 2025 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 145,600 |
| Jun 20, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 63,800 |
| Jun 19, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 13,800 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 23,600 |
| Jun 17, 2025 | 1.23 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 76,800 |
| Jun 16, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 47,500 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 28,500 |
| Jun 12, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 65,000 |