Eloro Resources Ltd. (TSX:ELO)
Canada · Delayed Price · Currency is CAD 1.770
-0.120 (-6.35%)
Apr 28, 2026, 4:00 PM EST
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -6.35% | 178,910 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | -2.07% | 114,895 |
| Apr 24, 2026 | 2.00 | 2.01 | 1.92 | 1.93 | 1.93 | -2.03% | 129,939 |
| Apr 23, 2026 | 2.13 | 2.13 | 1.95 | 1.97 | 1.97 | -7.08% | 141,550 |
| Apr 22, 2026 | 2.07 | 2.13 | 2.05 | 2.12 | 2.12 | 6.00% | 160,434 |
| Apr 21, 2026 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | -6.98% | 240,569 |
| Apr 20, 2026 | 2.12 | 2.16 | 2.05 | 2.15 | 2.15 | -0.46% | 226,241 |
| Apr 17, 2026 | 2.18 | 2.28 | 2.14 | 2.16 | 2.16 | 1.89% | 566,977 |
| Apr 16, 2026 | 2.12 | 2.20 | 2.10 | 2.12 | 2.12 | 1.92% | 306,693 |
| Apr 15, 2026 | 2.12 | 2.17 | 2.06 | 2.08 | 2.08 | -1.89% | 188,652 |
| Apr 14, 2026 | 2.05 | 2.15 | 2.04 | 2.12 | 2.12 | 5.47% | 180,139 |
| Apr 13, 2026 | 1.96 | 2.06 | 1.88 | 2.01 | 2.01 | 2.55% | 102,434 |
| Apr 10, 2026 | 1.99 | 2.03 | 1.94 | 1.96 | 1.96 | -0.51% | 100,078 |
| Apr 9, 2026 | 1.98 | 2.03 | 1.93 | 1.97 | 1.97 | 1.03% | 149,973 |
| Apr 8, 2026 | 2.00 | 2.03 | 1.93 | 1.95 | 1.95 | 6.56% | 208,791 |
| Apr 7, 2026 | 1.91 | 1.93 | 1.80 | 1.83 | 1.83 | -5.67% | 120,659 |
| Apr 6, 2026 | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | -1.02% | 98,076 |
| Apr 2, 2026 | 1.98 | 2.08 | 1.95 | 1.96 | 1.96 | -7.11% | 280,833 |
| Apr 1, 2026 | 2.00 | 2.12 | 1.99 | 2.11 | 2.11 | 7.11% | 300,161 |
| Mar 31, 2026 | 1.80 | 1.99 | 1.80 | 1.97 | 1.97 | 10.67% | 329,301 |
| Mar 30, 2026 | 1.85 | 1.92 | 1.76 | 1.78 | 1.78 | -2.73% | 182,583 |
| Mar 27, 2026 | 1.86 | 1.90 | 1.79 | 1.83 | 1.83 | 1.10% | 128,359 |
| Mar 26, 2026 | 1.90 | 1.94 | 1.80 | 1.81 | 1.81 | -8.59% | 256,324 |
| Mar 25, 2026 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | 3.13% | 292,673 |
| Mar 24, 2026 | 1.91 | 1.93 | 1.83 | 1.92 | 1.92 | 2.67% | 214,726 |
| Mar 23, 2026 | 1.79 | 1.92 | 1.79 | 1.87 | 1.87 | 6.25% | 293,917 |
| Mar 20, 2026 | 1.88 | 1.91 | 1.73 | 1.76 | 1.76 | -5.88% | 310,631 |
| Mar 19, 2026 | 1.84 | 1.91 | 1.75 | 1.87 | 1.87 | -6.50% | 367,953 |
| Mar 18, 2026 | 2.09 | 2.12 | 1.97 | 2.00 | 2.00 | -6.98% | 261,696 |
| Mar 17, 2026 | 2.14 | 2.18 | 2.11 | 2.15 | 2.15 | 0.94% | 163,665 |
| Mar 16, 2026 | 2.14 | 2.17 | 2.06 | 2.13 | 2.13 | - | 219,287 |
| Mar 13, 2026 | 2.26 | 2.28 | 2.08 | 2.13 | 2.13 | -6.58% | 398,948 |
| Mar 12, 2026 | 2.42 | 2.44 | 2.25 | 2.28 | 2.28 | -5.79% | 199,293 |
| Mar 11, 2026 | 2.49 | 2.49 | 2.36 | 2.42 | 2.42 | -3.97% | 103,755 |
| Mar 10, 2026 | 2.42 | 2.57 | 2.42 | 2.52 | 2.52 | 5.44% | 304,241 |
| Mar 9, 2026 | 2.36 | 2.42 | 2.20 | 2.39 | 2.39 | -2.45% | 357,533 |
| Mar 6, 2026 | 2.36 | 2.48 | 2.34 | 2.45 | 2.45 | 0.82% | 300,534 |
| Mar 5, 2026 | 2.56 | 2.56 | 2.38 | 2.43 | 2.43 | -6.18% | 253,346 |
| Mar 4, 2026 | 2.67 | 2.67 | 2.53 | 2.59 | 2.59 | - | 522,254 |
| Mar 3, 2026 | 2.76 | 2.76 | 2.55 | 2.59 | 2.59 | -9.76% | 643,079 |
| Mar 2, 2026 | 2.75 | 2.94 | 2.75 | 2.87 | 2.87 | 6.69% | 808,873 |
| Feb 27, 2026 | 2.64 | 2.73 | 2.59 | 2.69 | 2.69 | 2.28% | 768,056 |
| Feb 26, 2026 | 2.61 | 2.66 | 2.56 | 2.63 | 2.63 | 0.77% | 470,297 |
| Feb 25, 2026 | 2.74 | 2.74 | 2.58 | 2.61 | 2.61 | -9.69% | 2,090,136 |
| Feb 24, 2026 | 3.05 | 3.06 | 2.86 | 2.89 | 2.89 | -6.77% | 362,050 |
| Feb 23, 2026 | 3.15 | 3.19 | 2.99 | 3.10 | 3.10 | -0.32% | 265,387 |
| Feb 20, 2026 | 2.88 | 3.11 | 2.86 | 3.11 | 3.11 | 8.36% | 265,674 |
| Feb 19, 2026 | 2.93 | 2.95 | 2.79 | 2.87 | 2.87 | 2.50% | 220,495 |
| Feb 18, 2026 | 2.75 | 2.85 | 2.71 | 2.80 | 2.80 | 2.94% | 218,980 |
| Feb 17, 2026 | 2.80 | 2.87 | 2.69 | 2.72 | 2.72 | -4.90% | 202,200 |