Eloro Resources Ltd. (TSX:ELO)
Canada
· Delayed Price · Currency is CAD 1.270
+0.010 (0.79%)
Jun 27, 2025, 4:00 PM EDT
Eloro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.26 | 1.30 | 1.21 | 1.27 | 1.27 | 0.79% | 148,661 |
| Jun 26, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 51,438 |
| Jun 25, 2025 | 1.16 | 1.25 | 1.15 | 1.23 | 1.23 | 3.36% | 67,620 |
| Jun 24, 2025 | 1.17 | 1.19 | 1.10 | 1.19 | 1.19 | 0.85% | 132,623 |
| Jun 23, 2025 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 145,600 |
| Jun 20, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 63,800 |
| Jun 19, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 13,800 |
| Jun 18, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 23,600 |
| Jun 17, 2025 | 1.23 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 76,800 |
| Jun 16, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 47,500 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 28,500 |
| Jun 12, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -1.54% | 65,000 |
| Jun 11, 2025 | 1.29 | 1.33 | 1.23 | 1.30 | 1.30 | 2.36% | 83,600 |
| Jun 10, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | - | 65,100 |
| Jun 9, 2025 | 1.20 | 1.32 | 1.17 | 1.27 | 1.27 | 9.48% | 285,415 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 65,228 |
| Jun 5, 2025 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | -4.03% | 82,915 |
| Jun 4, 2025 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | 0.81% | 101,700 |
| Jun 3, 2025 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 34,640 |
| Jun 2, 2025 | 1.12 | 1.23 | 1.12 | 1.17 | 1.17 | 5.41% | 206,700 |
| May 30, 2025 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 34,225 |
| May 29, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 68,200 |
| May 28, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 78,211 |
| May 27, 2025 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | 3.64% | 37,700 |
| May 26, 2025 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 3.77% | 42,647 |
| May 23, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 54,900 |
| May 22, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 47,100 |
| May 21, 2025 | 1.02 | 1.06 | 0.99 | 1.03 | 1.03 | 0.98% | 30,900 |
| May 20, 2025 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 6.25% | 62,806 |
| May 16, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 19,640 |
| May 15, 2025 | 0.98 | 1.00 | 0.94 | 0.96 | 0.96 | -3.03% | 20,900 |
| May 14, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 1.02% | 10,100 |
| May 13, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 2.08% | 45,100 |
| May 12, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 58,800 |
| May 9, 2025 | 0.93 | 1.00 | 0.92 | 0.97 | 0.97 | 6.59% | 47,500 |
| May 8, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 62,600 |
| May 7, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 95,900 |
| May 6, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.67% | 42,126 |
| May 5, 2025 | 0.96 | 0.96 | 0.89 | 0.90 | 0.90 | -3.23% | 95,200 |
| May 2, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 16,000 |
| May 1, 2025 | 0.97 | 0.99 | 0.92 | 0.93 | 0.93 | -6.06% | 68,400 |
| 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 |