Eloro Resources Ltd. (TSX:ELO)
Canada
· Delayed Price · Currency is CAD 0.9900
+0.0500 (5.32%)
Apr 30, 2025, 3:59 PM EDT
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.92 | 0.99 | 0.91 | 0.99 | 0.99 | 5.32% | 156,010 |
| Apr 29, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | 2.17% | 37,100 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -4.17% | 29,200 |
| Apr 25, 2025 | 0.97 | 1.02 | 0.96 | 0.96 | 0.96 | -2.04% | 238,346 |
| Apr 24, 2025 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | - | 74,030 |
| Apr 23, 2025 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 148,705 |
| Apr 22, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 260,144 |
| Apr 21, 2025 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | -1.06% | 233,424 |
| Apr 17, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 24,200 |
| Apr 16, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 2.13% | 92,500 |
| Apr 15, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 219,800 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 246,044 |
| Apr 11, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 3.19% | 283,607 |
| Apr 10, 2025 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | 5.62% | 83,800 |
| Apr 9, 2025 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 1.14% | 172,700 |
| Apr 8, 2025 | 0.85 | 0.89 | 0.77 | 0.88 | 0.88 | 4.76% | 262,808 |
| Apr 7, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -2.33% | 62,000 |
| Apr 4, 2025 | 0.86 | 0.88 | 0.78 | 0.86 | 0.86 | - | 408,101 |
| Apr 3, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -7.53% | 227,000 |
| 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 |