Eloro Resources Ltd. (TSX:ELO)
Canada · Delayed Price · Currency is CAD 1.380
-0.010 (-0.72%)
Oct 29, 2025, 12:57 PM EDT
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 69,450 |
| Oct 28, 2025 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 121,133 |
| Oct 27, 2025 | 1.40 | 1.41 | 1.33 | 1.37 | 1.37 | -2.84% | 88,500 |
| Oct 24, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 75,900 |
| Oct 23, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 90,900 |
| Oct 22, 2025 | 1.47 | 1.48 | 1.39 | 1.46 | 1.46 | -2.01% | 152,039 |
| Oct 21, 2025 | 1.53 | 1.55 | 1.46 | 1.49 | 1.49 | -8.02% | 243,819 |
| Oct 20, 2025 | 1.49 | 1.63 | 1.49 | 1.62 | 1.62 | 4.52% | 315,000 |
| Oct 17, 2025 | 1.50 | 1.69 | 1.48 | 1.55 | 1.55 | -9.88% | 420,800 |
| Oct 16, 2025 | 1.80 | 1.85 | 1.70 | 1.72 | 1.72 | -3.37% | 242,600 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.71 | 1.78 | 1.78 | -1.11% | 217,200 |
| Oct 14, 2025 | 1.81 | 1.86 | 1.72 | 1.80 | 1.80 | 16.88% | 890,600 |
| Oct 10, 2025 | 1.47 | 1.58 | 1.43 | 1.54 | 1.54 | 5.48% | 169,918 |
| Oct 9, 2025 | 1.55 | 1.57 | 1.41 | 1.46 | 1.46 | -2.67% | 214,732 |
| Oct 8, 2025 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | - | 108,200 |
| Oct 7, 2025 | 1.52 | 1.53 | 1.45 | 1.50 | 1.50 | -2.60% | 172,100 |
| Oct 6, 2025 | 1.53 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 145,839 |
| Oct 3, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 156,716 |
| Oct 2, 2025 | 1.59 | 1.61 | 1.44 | 1.58 | 1.58 | - | 294,901 |
| Oct 1, 2025 | 1.62 | 1.76 | 1.57 | 1.58 | 1.58 | -2.47% | 872,514 |
| Sep 30, 2025 | 1.54 | 1.62 | 1.50 | 1.62 | 1.62 | 2.53% | 240,600 |
| Sep 29, 2025 | 1.57 | 1.71 | 1.54 | 1.58 | 1.58 | 4.64% | 433,509 |
| Sep 26, 2025 | 1.48 | 1.54 | 1.42 | 1.51 | 1.51 | 1.34% | 177,600 |
| Sep 25, 2025 | 1.19 | 1.49 | 1.19 | 1.49 | 1.49 | 26.27% | 526,700 |
| Sep 24, 2025 | 1.18 | 1.23 | 1.11 | 1.18 | 1.18 | 0.85% | 325,539 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | -4.88% | 347,149 |
| Sep 22, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 292,500 |
| Sep 19, 2025 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | 497,310 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 115,424 |
| 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 |