Canada markets open in 4 hours 2 minutes

Eloro Resources Ltd. (ELO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.8700+0.0900 (+5.06%)
At close: 03:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.82001.91001.81001.87001.870058,800
May 17, 20241.65001.82001.65001.78001.780077,500
May 16, 20241.70001.70001.62001.64001.640035,000
May 15, 20241.60001.71001.56001.69001.690034,500
May 14, 20241.66001.66001.55001.59001.590098,900
May 13, 20241.66001.68001.63001.64001.640023,100
May 10, 20241.67001.71001.66001.67001.670015,400
May 09, 20241.66001.70001.62001.67001.670064,700
May 08, 20241.61001.65001.60001.64001.640052,300
May 07, 20241.67001.68001.65001.65001.650033,300
May 06, 20241.60001.70001.59001.66001.660053,800
May 03, 20241.65001.65001.61001.61001.61007,100
May 02, 20241.69001.69001.61001.63001.630020,600
May 01, 20241.70001.72001.63001.66001.660062,800
Apr 30, 20241.67001.71001.63001.68001.680034,900
Apr 29, 20241.81001.81001.67001.72001.720048,000
Apr 26, 20241.85001.85001.77001.80001.8000112,800
Apr 25, 20241.77001.84001.70001.81001.810041,000
Apr 24, 20241.74001.81001.64001.81001.810049,100
Apr 23, 20241.52001.79001.51001.75001.7500183,000
Apr 22, 20241.51001.53001.40001.52001.5200103,600
Apr 19, 20241.51001.51001.40001.47001.470051,400
Apr 18, 20241.49001.57001.45001.49001.490052,900
Apr 17, 20241.51001.51001.45001.46001.460022,300
Apr 16, 20241.55001.55001.44001.47001.470063,800
Apr 15, 20241.55001.55001.45001.51001.510069,500
Apr 12, 20241.60001.67001.50001.55001.550085,400
Apr 11, 20241.60001.61001.52001.57001.5700107,100
Apr 10, 20241.57001.64001.50001.60001.600061,000
Apr 09, 20241.76001.82001.57001.58001.5800187,500
Apr 08, 20241.75001.85001.73001.76001.7600121,500
Apr 05, 20241.65001.77001.63001.73001.730079,500
Apr 04, 20241.78001.79001.63001.64001.640082,900
Apr 03, 20241.67001.80001.65001.74001.7400117,100
Apr 02, 20241.62001.69001.60001.60001.600090,200
Apr 01, 20241.49001.59001.48001.56001.560083,900
Mar 28, 20241.43001.45001.35001.40001.400070,700
Mar 27, 20241.27001.40001.27001.39001.3900110,100
Mar 26, 20241.28001.28001.23001.25001.250035,300
Mar 25, 20241.27001.30001.25001.26001.260055,200
Mar 22, 20241.30001.31001.25001.26001.260043,100
Mar 21, 20241.32001.34001.29001.30001.300020,500
Mar 20, 20241.24001.32001.24001.28001.280076,200
Mar 19, 20241.26001.27001.24001.24001.240034,800
Mar 18, 20241.31001.33001.27001.27001.270075,900
Mar 15, 20241.23001.30001.22001.26001.260092,100
Mar 14, 20241.20001.32001.15001.20001.2000553,100
Mar 13, 20241.52001.57001.46001.53001.530034,600
Mar 12, 20241.47001.51001.39001.49001.490025,200
Mar 11, 20241.44001.50001.42001.47001.470056,400
Mar 08, 20241.38001.47001.37001.46001.460051,200
Mar 07, 20241.30001.38001.30001.37001.370063,600
Mar 06, 20241.32001.38001.28001.29001.290096,000
Mar 05, 20241.36001.40001.30001.31001.310056,800
Mar 04, 20241.29001.55001.29001.35001.3500232,000
Mar 01, 20241.28001.28001.23001.24001.240093,400
Feb 29, 20241.10001.22001.10001.22001.220059,400
Feb 28, 20241.10001.17001.09001.10001.1000223,200
Feb 27, 20241.14001.15001.11001.11001.110053,500
Feb 26, 20241.22001.22001.15001.15001.150073,800
Feb 23, 20241.28001.30001.19001.21001.2100107,600
Feb 22, 20241.30001.31001.20001.29001.290082,500
Feb 21, 20241.29001.30001.25001.25001.250042,800
Feb 20, 20241.38001.38001.30001.30001.3000153,100
Feb 16, 20241.35001.37001.29001.33001.330074,600
Feb 15, 20241.40001.40001.31001.31001.310091,900
Feb 14, 20241.39001.41001.33001.36001.3600168,400
Feb 13, 20241.46001.46001.37001.38001.380058,000
Feb 12, 20241.49001.49001.44001.45001.450093,000
Feb 09, 20241.48001.50001.45001.48001.480062,300
Feb 08, 20241.57001.57001.48001.49001.4900123,300
Feb 07, 20241.58001.62001.53001.54001.540069,100
Feb 06, 20241.64001.69001.58001.58001.580078,700
Feb 05, 20241.74001.75001.60001.64001.640074,700
Feb 02, 20241.85001.87001.75001.75001.750061,800
Feb 01, 20241.80001.84001.75001.79001.790058,100
Jan 31, 20241.82001.82001.76001.78001.780042,700
Jan 30, 20241.86001.87001.78001.79001.790057,500
Jan 29, 20241.84001.89001.83001.84001.840069,500
Jan 26, 20241.85001.87001.79001.80001.800048,300
Jan 25, 20242.04002.05001.86001.86001.860029,400
Jan 24, 20241.99002.09001.98002.00002.000041,800
Jan 23, 20241.73001.98001.67001.96001.960074,400
Jan 22, 20241.70001.71001.63001.68001.680023,900
Jan 19, 20241.67001.70001.58001.68001.680054,300
Jan 18, 20241.75001.75001.59001.65001.650048,100
Jan 17, 20241.82001.82001.70001.71001.710048,000
Jan 16, 20241.81001.87001.80001.80001.800041,900
Jan 15, 20241.87001.91001.80001.81001.810050,200
Jan 12, 20241.86001.93001.86001.87001.870036,200
Jan 11, 20241.95002.01001.84001.85001.850052,500
Jan 10, 20241.99002.00001.86001.86001.860061,600
Jan 09, 20242.05002.05001.87001.98001.980041,000
Jan 08, 20242.03002.03001.91001.98001.980072,700
Jan 05, 20242.03002.07002.00002.01002.010028,300
Jan 04, 20242.19002.19002.03002.03002.030066,500
Jan 03, 20242.25002.27002.18002.18002.180037,500
Jan 02, 20242.21002.29002.18002.27002.270016,900
Dec 29, 20232.38002.40002.17002.17002.170062,700
Dec 28, 20232.45002.45002.35002.38002.380023,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...