Eloro Resources Ltd. (ELO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 62,780 |
| 30 Apr 2024 | 1.6700 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 34,900 |
| 29 Apr 2024 | 1.8100 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 48,000 |
| 26 Apr 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 112,800 |
| 25 Apr 2024 | 1.7700 | 1.8400 | 1.7000 | 1.8100 | 1.8100 | 41,000 |
| 24 Apr 2024 | 1.7400 | 1.8100 | 1.6400 | 1.8100 | 1.8100 | 49,100 |
| 23 Apr 2024 | 1.5200 | 1.7900 | 1.5100 | 1.7500 | 1.7500 | 183,000 |
| 22 Apr 2024 | 1.5100 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 103,600 |
| 19 Apr 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 51,400 |
| 18 Apr 2024 | 1.4900 | 1.5700 | 1.4500 | 1.4900 | 1.4900 | 52,900 |
| 17 Apr 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 22,300 |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 63,800 |
| 15 Apr 2024 | 1.5500 | 1.5500 | 1.4500 | 1.5100 | 1.5100 | 69,500 |
| 12 Apr 2024 | 1.6000 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 85,400 |
| 11 Apr 2024 | 1.6000 | 1.6100 | 1.5200 | 1.5700 | 1.5700 | 107,100 |
| 10 Apr 2024 | 1.5700 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 61,000 |
| 09 Apr 2024 | 1.7600 | 1.8200 | 1.5700 | 1.5800 | 1.5800 | 187,500 |
| 08 Apr 2024 | 1.7500 | 1.8500 | 1.7300 | 1.7600 | 1.7600 | 121,500 |
| 05 Apr 2024 | 1.6500 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 79,500 |
| 04 Apr 2024 | 1.7800 | 1.7900 | 1.6300 | 1.6400 | 1.6400 | 82,900 |
| 03 Apr 2024 | 1.6700 | 1.8000 | 1.6500 | 1.7400 | 1.7400 | 117,100 |
| 02 Apr 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 90,200 |
| 01 Apr 2024 | 1.4900 | 1.5900 | 1.4800 | 1.5600 | 1.5600 | 83,900 |
| 28 Mar 2024 | 1.4300 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 70,700 |
| 27 Mar 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3900 | 1.3900 | 110,100 |
| 26 Mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 35,300 |
| 25 Mar 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 55,200 |
| 22 Mar 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 43,100 |
| 21 Mar 2024 | 1.3200 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 20,500 |
| 20 Mar 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 76,200 |
| 19 Mar 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 34,800 |
| 18 Mar 2024 | 1.3100 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 75,900 |
| 15 Mar 2024 | 1.2300 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 92,100 |
| 14 Mar 2024 | 1.2000 | 1.3200 | 1.1500 | 1.2000 | 1.2000 | 553,100 |
| 13 Mar 2024 | 1.5200 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 34,600 |
| 12 Mar 2024 | 1.4700 | 1.5100 | 1.3900 | 1.4900 | 1.4900 | 25,200 |
| 11 Mar 2024 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 56,400 |
| 08 Mar 2024 | 1.3800 | 1.4700 | 1.3700 | 1.4600 | 1.4600 | 51,200 |
| 07 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 63,600 |
| 06 Mar 2024 | 1.3200 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 96,000 |
| 05 Mar 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 56,800 |
| 04 Mar 2024 | 1.2900 | 1.5500 | 1.2900 | 1.3500 | 1.3500 | 232,000 |
| 01 Mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 93,400 |
| 29 Feb 2024 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | 1.2200 | 59,400 |
| 28 Feb 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 223,200 |
| 27 Feb 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 53,500 |
| 26 Feb 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 73,800 |
| 23 Feb 2024 | 1.2800 | 1.3000 | 1.1900 | 1.2100 | 1.2100 | 107,600 |
| 22 Feb 2024 | 1.3000 | 1.3100 | 1.2000 | 1.2900 | 1.2900 | 82,500 |
| 21 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 42,800 |
| 20 Feb 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 153,100 |
| 16 Feb 2024 | 1.3500 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 74,600 |
| 15 Feb 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 91,900 |
| 14 Feb 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 168,400 |
| 13 Feb 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 58,000 |
| 12 Feb 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 93,000 |
| 09 Feb 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 62,300 |
| 08 Feb 2024 | 1.5700 | 1.5700 | 1.4800 | 1.4900 | 1.4900 | 123,300 |
| 07 Feb 2024 | 1.5800 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 69,100 |
| 06 Feb 2024 | 1.6400 | 1.6900 | 1.5800 | 1.5800 | 1.5800 | 78,700 |
| 05 Feb 2024 | 1.7400 | 1.7500 | 1.6000 | 1.6400 | 1.6400 | 74,700 |
| 02 Feb 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 61,800 |
| 01 Feb 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 58,100 |
| 31 Jan 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 42,700 |
| 30 Jan 2024 | 1.8600 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 57,500 |
| 29 Jan 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 69,500 |
| 26 Jan 2024 | 1.8500 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 48,300 |
| 25 Jan 2024 | 2.0400 | 2.0500 | 1.8600 | 1.8600 | 1.8600 | 29,400 |
| 24 Jan 2024 | 1.9900 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 41,800 |
| 23 Jan 2024 | 1.7300 | 1.9800 | 1.6700 | 1.9600 | 1.9600 | 74,400 |
| 22 Jan 2024 | 1.7000 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 23,900 |
| 19 Jan 2024 | 1.6700 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 54,300 |
| 18 Jan 2024 | 1.7500 | 1.7500 | 1.5900 | 1.6500 | 1.6500 | 48,100 |
| 17 Jan 2024 | 1.8200 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 48,000 |
| 16 Jan 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 41,900 |
| 15 Jan 2024 | 1.8700 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 50,200 |
| 12 Jan 2024 | 1.8600 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 36,200 |
| 11 Jan 2024 | 1.9500 | 2.0100 | 1.8400 | 1.8500 | 1.8500 | 52,500 |
| 10 Jan 2024 | 1.9900 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 61,600 |
| 09 Jan 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9800 | 1.9800 | 41,000 |
| 08 Jan 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 72,700 |
| 05 Jan 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 28,300 |
| 04 Jan 2024 | 2.1900 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 66,500 |
| 03 Jan 2024 | 2.2500 | 2.2700 | 2.1800 | 2.1800 | 2.1800 | 37,500 |
| 02 Jan 2024 | 2.2100 | 2.2900 | 2.1800 | 2.2700 | 2.2700 | 16,900 |
| 29 Dec 2023 | 2.3800 | 2.4000 | 2.1700 | 2.1700 | 2.1700 | 62,700 |
| 28 Dec 2023 | 2.4500 | 2.4500 | 2.3500 | 2.3800 | 2.3800 | 23,500 |
| 27 Dec 2023 | 2.4600 | 2.5000 | 2.4100 | 2.4200 | 2.4200 | 59,300 |
| 22 Dec 2023 | 2.3900 | 2.5000 | 2.3700 | 2.4200 | 2.4200 | 57,700 |
| 21 Dec 2023 | 2.4000 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 67,300 |
| 20 Dec 2023 | 2.2000 | 2.4100 | 2.2000 | 2.3700 | 2.3700 | 64,900 |
| 19 Dec 2023 | 2.0500 | 2.2600 | 2.0500 | 2.2000 | 2.2000 | 80,900 |
| 18 Dec 2023 | 1.9300 | 2.1700 | 1.9100 | 2.0200 | 2.0200 | 77,100 |
| 15 Dec 2023 | 1.9700 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 36,100 |
| 14 Dec 2023 | 1.7800 | 1.9900 | 1.7800 | 1.9500 | 1.9500 | 59,900 |
| 13 Dec 2023 | 1.6300 | 1.7500 | 1.6300 | 1.7500 | 1.7500 | 19,600 |
| 12 Dec 2023 | 1.6600 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 48,300 |
| 11 Dec 2023 | 1.7900 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 23,200 |
| 08 Dec 2023 | 1.7600 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 80,400 |
| 07 Dec 2023 | 1.8700 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 23,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.