Canada Markets closed

Eloro Resources Ltd. (ELO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5700-0.1000 (-2.72%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20223.74003.75003.38003.57003.5700124,117
May 19, 20223.33003.74003.28003.67003.6700400,100
May 18, 20223.34003.40003.09003.28003.2800222,900
May 17, 20223.50003.50003.36003.38003.380090,800
May 16, 20223.47003.50003.40003.45003.4500113,600
May 13, 20223.37003.55003.31003.45003.4500289,800
May 12, 20223.85003.87003.40003.49003.4900432,000
May 11, 20223.92004.34003.86003.97003.9700388,400
May 10, 20224.01004.01003.91003.92003.9200191,400
May 09, 20224.01004.04003.92003.98003.9800155,800
May 06, 20224.18004.18003.98004.15004.1500128,300
May 05, 20224.49004.49004.08004.13004.130072,700
May 04, 20224.31004.43004.04004.43004.430077,500
May 03, 20224.50004.56004.25004.26004.260097,500
May 02, 20224.50004.57004.40004.50004.5000119,600
Apr 29, 20224.61004.63004.40004.52004.520063,100
Apr 28, 20224.51004.63004.49004.55004.5500117,700
Apr 27, 20224.41004.61004.38004.49004.490077,000
Apr 26, 20224.50004.59004.27004.32004.3200104,600
Apr 25, 20224.29004.49004.12004.49004.4900170,000
Apr 22, 20224.61004.74004.33004.37004.3700104,400
Apr 21, 20224.78004.82004.53004.70004.7000117,400
Apr 20, 20224.77004.88004.73004.78004.7800143,700
Apr 19, 20224.80004.85004.75004.80004.800079,400
Apr 18, 20224.75004.91004.73004.81004.8100101,000
Apr 14, 20224.94004.95004.67004.80004.800079,200
Apr 13, 20224.78005.00004.77004.91004.910054,700
Apr 12, 20224.81004.91004.70004.71004.7100146,200
Apr 11, 20224.70004.80004.61004.71004.7100132,200
Apr 08, 20224.58004.74004.55004.60004.6000161,700
Apr 07, 20224.81004.83004.54004.61004.6100152,900
Apr 06, 20224.86005.00004.75004.77004.770086,900
Apr 05, 20225.11005.11004.85004.91004.910071,900
Apr 04, 20225.04005.22004.98005.10005.100084,200
Apr 01, 20225.26005.27004.84005.08005.0800292,400
Mar 31, 20225.30005.33005.23005.24005.2400362,700
Mar 30, 20225.30005.39005.25005.29005.2900112,700
Mar 29, 20225.25005.30005.25005.29005.2900167,300
Mar 28, 20225.25005.27005.25005.25005.2500255,600
Mar 25, 20225.25005.39005.25005.25005.2500105,300
Mar 24, 20225.34005.35005.25005.26005.2600310,600
Mar 23, 20225.33005.37005.25005.26005.260097,000
Mar 22, 20225.32005.34005.25005.33005.330084,400
Mar 21, 20225.30005.38005.25005.30005.3000100,100
Mar 18, 20225.18005.44005.18005.29005.2900190,600
Mar 17, 20225.10005.23005.10005.17005.1700112,000
Mar 16, 20225.00005.20004.92005.00005.0000156,400
Mar 15, 20224.99005.01004.81004.92004.9200142,700
Mar 14, 20225.16005.21004.99005.04005.0400125,300
Mar 11, 20225.22005.25005.11005.12005.1200135,500
Mar 10, 20225.03005.29004.95005.29005.2900152,300
Mar 09, 20224.75005.03004.68004.97004.9700148,200
Mar 08, 20225.00005.21004.94004.96004.9600151,000
Mar 07, 20225.05005.29004.95005.00005.0000183,100
Mar 04, 20225.35005.35004.93004.97004.9700360,200
Mar 03, 20224.69005.35004.68005.34005.3400481,500
Mar 02, 20224.39004.68004.36004.68004.6800190,500
Mar 01, 20223.92004.53003.92004.48004.4800429,500
Feb 28, 20223.91004.02003.76003.82003.820074,900
Feb 25, 20223.85003.97003.70003.83003.8300112,900
Feb 24, 20224.04004.05003.81003.81003.8100245,900
Feb 23, 20223.73003.97003.73003.95003.9500280,600
Feb 22, 20223.69003.73003.63003.65003.650045,300
Feb 18, 20223.68003.72003.64003.70003.700056,300
Feb 17, 20223.73003.75003.63003.68003.6800108,000
Feb 16, 20223.73003.73003.68003.70003.700060,700
Feb 15, 20223.73003.76003.60003.72003.720082,400
Feb 14, 20223.75003.84003.57003.73003.7300119,700
Feb 11, 20223.58003.74003.56003.73003.730065,400
Feb 10, 20223.68003.78003.58003.59003.590075,100
Feb 09, 20223.70003.75003.59003.68003.680071,200
Feb 08, 20223.65003.75003.61003.66003.660070,800
Feb 07, 20223.54003.72003.45003.66003.6600104,400
Feb 04, 20223.45003.55003.42003.43003.430059,700
Feb 03, 20223.51003.59003.41003.50003.500051,600
Feb 02, 20223.66003.78003.51003.51003.5100128,800
Feb 01, 20223.53003.72003.49003.60003.6000106,000
Jan 31, 20223.47003.55003.40003.50003.500062,700
Jan 28, 20223.34003.47003.28003.47003.470071,500
Jan 27, 20223.46003.55003.32003.37003.370095,900
Jan 26, 20223.75003.83003.46003.57003.5700141,400
Jan 25, 20223.47003.78003.46003.78003.780064,700
Jan 24, 20223.60003.70003.39003.52003.5200118,100
Jan 21, 20223.79003.88003.54003.57003.570080,700
Jan 20, 20223.89003.90003.71003.76003.760096,400
Jan 19, 20223.46003.82003.45003.82003.8200186,700
Jan 18, 20223.59003.59003.34003.37003.370080,900
Jan 17, 20223.55003.57003.48003.57003.57004,100
Jan 14, 20223.43003.50003.38003.41003.4100141,400
Jan 13, 20223.56003.59003.40003.40003.400085,800
Jan 12, 20223.55003.61003.50003.61003.6100130,600
Jan 11, 20223.50003.60003.43003.54003.5400105,000
Jan 10, 20223.55003.60003.37003.51003.5100132,500
Jan 07, 20223.46003.67003.45003.64003.640071,100
Jan 06, 20223.60003.65003.42003.50003.5000159,200
Jan 05, 20223.85003.90003.62003.69003.6900109,800
Jan 04, 20223.97003.98003.86003.92003.920057,300
Dec 31, 20213.91004.03003.87004.00004.000072,400
Dec 30, 20213.94004.02003.88003.91003.9100101,300
Dec 29, 20213.97004.05003.91003.96003.9600105,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...