OTC Markets OTCQX - Delayed Quote USD

Eloro Resources Ltd. (ELRRF)

Compare
0.6500
+0.0095
+(1.48%)
At close: January 10 at 3:24:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6600 0.6600 0.6500 0.6500 0.6500 6,500
Jan 8, 2025 0.6100 0.6400 0.6000 0.6400 0.6400 78,100
Jan 7, 2025 0.6100 0.6200 0.6000 0.6100 0.6100 45,200
Jan 6, 2025 0.6100 0.6300 0.6100 0.6100 0.6100 53,300
Jan 3, 2025 0.6100 0.6100 0.6000 0.6100 0.6100 15,100
Jan 2, 2025 0.6000 0.6100 0.5900 0.6000 0.6000 23,800
Dec 31, 2024 0.5900 0.6100 0.5600 0.6100 0.6100 35,900
Dec 30, 2024 0.5900 0.6000 0.5800 0.5800 0.5800 33,900
Dec 27, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 28,300
Dec 26, 2024 0.5900 0.6200 0.5600 0.6000 0.6000 14,000
Dec 24, 2024 0.5800 0.6000 0.5600 0.6000 0.6000 108,000
Dec 23, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 41,200
Dec 20, 2024 0.5800 0.5900 0.5700 0.5900 0.5900 12,200
Dec 19, 2024 0.5500 0.6000 0.5500 0.5700 0.5700 55,900
Dec 18, 2024 0.5700 0.6200 0.5700 0.5900 0.5900 43,200
Dec 17, 2024 0.5900 0.6200 0.5900 0.6100 0.6100 65,400
Dec 16, 2024 0.6400 0.6400 0.5900 0.6000 0.6000 21,300
Dec 13, 2024 0.6600 0.6700 0.6400 0.6500 0.6500 38,700
Dec 12, 2024 0.6300 0.7000 0.6300 0.6700 0.6700 46,100
Dec 11, 2024 0.7200 0.7300 0.7000 0.7200 0.7200 18,900
Dec 10, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 6,300
Dec 9, 2024 0.6800 0.7200 0.6800 0.7100 0.7100 26,800
Dec 6, 2024 0.6700 0.6800 0.6600 0.6600 0.6600 4,100
Dec 5, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 5,100
Dec 4, 2024 0.7200 0.7400 0.7000 0.7000 0.7000 11,700
Dec 3, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 5,000
Dec 2, 2024 0.7200 0.7500 0.7000 0.7300 0.7300 60,600
Nov 29, 2024 0.7300 0.7600 0.7200 0.7600 0.7600 42,700
Nov 27, 2024 0.6400 0.7600 0.6400 0.7500 0.7500 31,800
Nov 26, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 5,200
Nov 25, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 27,800
Nov 22, 2024 0.6000 0.6200 0.5800 0.5900 0.5900 85,600
Nov 21, 2024 0.6100 0.6200 0.5900 0.5900 0.5900 11,400
Nov 20, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 23,100
Nov 19, 2024 0.6500 0.6500 0.6000 0.6200 0.6200 36,000
Nov 18, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 92,900
Nov 15, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 35,500
Nov 14, 2024 0.5900 0.6000 0.5600 0.5900 0.5900 39,700
Nov 13, 2024 0.6300 0.6300 0.5800 0.5900 0.5900 77,500
Nov 12, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 60,100
Nov 11, 2024 0.6600 0.6700 0.6200 0.6500 0.6500 36,400
Nov 8, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 9,000
Nov 7, 2024 0.7200 0.7200 0.6900 0.6900 0.6900 19,900
Nov 6, 2024 0.7200 0.7300 0.7000 0.7000 0.7000 20,800
Nov 5, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 18,500
Nov 4, 2024 0.7300 0.7400 0.7100 0.7200 0.7200 31,700
Nov 1, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 3,100
Oct 31, 2024 0.7200 0.7400 0.7100 0.7400 0.7400 17,800
Oct 30, 2024 0.7900 0.7900 0.7200 0.7400 0.7400 17,400
Oct 29, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 23,600
Oct 28, 2024 0.8900 0.8900 0.7100 0.7400 0.7400 18,600
Oct 25, 2024 0.7200 0.7800 0.7200 0.7700 0.7700 67,700
Oct 24, 2024 0.7700 0.7900 0.7600 0.7700 0.7700 32,400
Oct 23, 2024 0.7800 0.7800 0.7300 0.7500 0.7500 24,300
Oct 22, 2024 0.7800 0.7800 0.7500 0.7700 0.7700 51,100
Oct 21, 2024 0.8500 0.8900 0.7600 0.7600 0.7600 114,000
Oct 18, 2024 0.6800 0.8600 0.6700 0.8500 0.8500 41,900
Oct 17, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 16,600
Oct 16, 2024 0.7300 0.7300 0.7000 0.7000 0.7000 65,900
Oct 15, 2024 0.7200 0.7300 0.7100 0.7300 0.7300 2,000
Oct 14, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 5,300
Oct 11, 2024 0.6800 0.7100 0.6800 0.7100 0.7100 11,900
Oct 10, 2024 0.6500 0.6700 0.6300 0.6600 0.6600 20,600
Oct 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 9,500
Oct 8, 2024 0.6500 0.6500 0.6200 0.6500 0.6500 40,000
Oct 7, 2024 0.6600 0.6600 0.6500 0.6600 0.6600 33,300
Oct 4, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,200
Oct 3, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 6,900
Oct 2, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 1, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 4,200
Sep 30, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 25,600
Sep 27, 2024 0.6800 0.6900 0.6500 0.6600 0.6600 24,100
Sep 26, 2024 0.7400 0.7400 0.6900 0.7000 0.7000 33,600
Sep 25, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 14,100
Sep 24, 2024 0.7100 0.7300 0.7100 0.7300 0.7300 15,100
Sep 23, 2024 0.7300 0.7300 0.7000 0.7100 0.7100 23,700
Sep 20, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 900
Sep 19, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 4,700
Sep 18, 2024 0.6900 0.6900 0.6600 0.6800 0.6800 600
Sep 17, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 38,500
Sep 16, 2024 0.7900 0.7900 0.6700 0.6900 0.6900 23,000
Sep 13, 2024 0.7100 0.7600 0.7000 0.7600 0.7600 27,000
Sep 12, 2024 0.6500 0.7300 0.6400 0.7100 0.7100 31,200
Sep 11, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 24,000
Sep 10, 2024 0.6600 0.6600 0.6300 0.6500 0.6500 36,800
Sep 9, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,800
Sep 6, 2024 0.6600 0.6700 0.6600 0.6600 0.6600 13,400
Sep 5, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 41,100
Sep 4, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 10,300
Sep 3, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 33,800
Aug 30, 2024 0.7200 0.7300 0.7100 0.7100 0.7100 5,300
Aug 29, 2024 0.7300 0.7400 0.7100 0.7200 0.7200 16,900
Aug 28, 2024 0.7800 0.7800 0.7400 0.7500 0.7500 5,000
Aug 27, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 5,500
Aug 26, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 30,100
Aug 23, 2024 0.8100 0.8100 0.8000 0.8000 0.8000 5,400
Aug 22, 2024 0.8000 0.8300 0.7600 0.8000 0.8000 29,600
Aug 21, 2024 0.8700 0.8700 0.8300 0.8400 0.8400 26,400
Aug 20, 2024 0.7900 0.8600 0.7900 0.8600 0.8600 48,900
Aug 19, 2024 0.7500 0.7800 0.7500 0.7700 0.7700 12,600
Aug 16, 2024 0.7300 0.7500 0.7300 0.7400 0.7400 9,200
Aug 15, 2024 0.7000 0.7500 0.7000 0.7400 0.7400 11,300
Aug 14, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 10,000
Aug 13, 2024 0.6900 0.7200 0.6900 0.6900 0.6900 10,900
Aug 12, 2024 0.6200 0.6700 0.6200 0.6700 0.6700 54,400
Aug 9, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 15,800
Aug 8, 2024 0.5800 0.6100 0.5800 0.5900 0.5900 18,400
Aug 7, 2024 0.6000 0.6100 0.5700 0.5800 0.5800 11,800
Aug 6, 2024 0.6600 0.6600 0.6000 0.6000 0.6000 16,400
Aug 5, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 2,300
Aug 2, 2024 0.6900 0.6900 0.6500 0.6800 0.6800 38,900
Aug 1, 2024 0.7300 0.7300 0.6600 0.6600 0.6600 59,100
Jul 31, 2024 0.7700 0.7800 0.6800 0.7000 0.7000 103,000
Jul 30, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 35,700
Jul 29, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 11,300
Jul 26, 2024 0.8000 0.8000 0.7900 0.7900 0.7900 22,600
Jul 25, 2024 0.8200 0.8200 0.7600 0.7700 0.7700 59,500
Jul 24, 2024 0.8300 0.8300 0.8000 0.8100 0.8100 32,000
Jul 23, 2024 0.8400 0.8400 0.8000 0.8200 0.8200 33,100
Jul 22, 2024 0.8600 0.8600 0.8000 0.8000 0.8000 56,900
Jul 19, 2024 0.8300 0.8600 0.8300 0.8600 0.8600 6,100
Jul 18, 2024 0.9000 0.9000 0.8200 0.8300 0.8300 69,400
Jul 17, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 15,100
Jul 16, 2024 0.8700 0.9400 0.8400 0.9000 0.9000 33,800
Jul 15, 2024 0.8700 0.8800 0.8500 0.8500 0.8500 36,100
Jul 12, 2024 0.8600 0.8900 0.8500 0.8600 0.8600 44,600
Jul 11, 2024 0.9600 0.9600 0.8300 0.8600 0.8600 106,800
Jul 10, 2024 0.8900 0.9500 0.8900 0.9300 0.9300 14,500
Jul 9, 2024 0.9200 0.9300 0.9000 0.9100 0.9100 31,500
Jul 8, 2024 1.0100 1.0100 0.9300 0.9500 0.9500 12,100
Jul 5, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 7,800
Jul 3, 2024 0.9100 0.9400 0.9100 0.9300 0.9300 4,700
Jul 2, 2024 0.8800 0.8900 0.8800 0.8900 0.8900 9,000
Jul 1, 2024 0.8600 0.8600 0.8200 0.8600 0.8600 11,500
Jun 28, 2024 0.8300 0.8700 0.8300 0.8600 0.8600 51,500
Jun 27, 2024 0.8800 0.9000 0.8200 0.8600 0.8600 55,200
Jun 26, 2024 0.9200 0.9200 0.8700 0.8900 0.8900 9,100
Jun 25, 2024 0.9500 0.9500 0.8900 0.8900 0.8900 56,000
Jun 24, 2024 0.9500 0.9600 0.9200 0.9500 0.9500 28,100
Jun 21, 2024 1.0000 1.0000 0.9400 0.9400 0.9400 23,600
Jun 20, 2024 1.0200 1.0200 0.9600 0.9800 0.9800 27,800
Jun 18, 2024 1.0100 1.0200 1.0100 1.0200 1.0200 6,800
Jun 17, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 18,500
Jun 14, 2024 0.9700 0.9900 0.9700 0.9800 0.9800 12,900
Jun 13, 2024 1.0300 1.0300 0.9500 0.9800 0.9800 14,200
Jun 12, 2024 1.0800 1.0900 1.0300 1.0300 1.0300 7,700
Jun 11, 2024 1.0900 1.0900 1.0100 1.0600 1.0600 19,500
Jun 10, 2024 1.0700 1.0900 1.0500 1.0600 1.0600 24,700
Jun 7, 2024 1.1000 1.1000 1.0700 1.0700 1.0700 26,200
Jun 6, 2024 1.1400 1.1800 1.1400 1.1800 1.1800 8,800
Jun 5, 2024 1.1000 1.1500 1.1000 1.1400 1.1400 27,600
Jun 4, 2024 1.1300 1.1500 1.0900 1.1100 1.1100 44,800
Jun 3, 2024 1.1800 1.2100 1.1400 1.1600 1.1600 19,300
May 31, 2024 1.1800 1.2600 1.1500 1.2500 1.2500 14,900
May 30, 2024 1.1700 1.1900 1.1700 1.1700 1.1700 36,400
May 29, 2024 1.2000 1.2000 1.1700 1.1900 1.1900 11,100
May 28, 2024 1.1600 1.2500 1.1600 1.2300 1.2300 19,300
May 24, 2024 1.2600 1.2600 1.2000 1.2000 1.2000 48,700
May 23, 2024 1.2800 1.2800 1.2500 1.2600 1.2600 14,300
May 22, 2024 1.3300 1.3300 1.2700 1.2800 1.2800 40,900
May 21, 2024 1.3200 1.3900 1.3200 1.3600 1.3600 35,700
May 20, 2024 1.3200 1.3200 1.2900 1.3200 1.3200 15,700
May 17, 2024 1.2500 1.3200 1.2300 1.3100 1.3100 37,600
May 16, 2024 1.2300 1.2300 1.1900 1.2000 1.2000 24,800
May 15, 2024 1.1600 1.2600 1.1600 1.2500 1.2500 20,700
May 14, 2024 1.2000 1.2000 1.1300 1.1600 1.1600 97,200
May 13, 2024 1.2000 1.2200 1.2000 1.2200 1.2200 7,800
May 10, 2024 1.2500 1.2500 1.2200 1.2300 1.2300 8,700
May 9, 2024 1.2100 1.2500 1.2000 1.2500 1.2500 7,800
May 8, 2024 1.2000 1.2100 1.1800 1.2100 1.2100 6,500
May 7, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 6,400
May 6, 2024 1.1800 1.2400 1.1800 1.2000 1.2000 45,800
May 3, 2024 1.2000 1.2000 1.1700 1.1800 1.1800 16,500
May 2, 2024 1.2000 1.2100 1.1800 1.2000 1.2000 7,600
May 1, 2024 1.2300 1.2500 1.2000 1.2300 1.2300 9,800
Apr 30, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 12,200
Apr 29, 2024 1.3300 1.3300 1.2300 1.2600 1.2600 21,800
Apr 26, 2024 1.3400 1.3500 1.3300 1.3500 1.3500 12,900
Apr 25, 2024 1.2900 1.3400 1.2600 1.3300 1.3300 15,400
Apr 24, 2024 1.2800 1.3300 1.2800 1.3100 1.3100 24,200
Apr 23, 2024 1.1200 1.3000 1.1200 1.2800 1.2800 100,200
Apr 22, 2024 1.0200 1.1300 1.0200 1.1300 1.1300 19,700
Apr 19, 2024 1.0900 1.0900 1.0400 1.0700 1.0700 101,600
Apr 18, 2024 1.0700 1.1300 1.0700 1.0700 1.0700 28,800
Apr 17, 2024 1.0900 1.1000 1.0500 1.0800 1.0800 18,100
Apr 16, 2024 1.1000 1.1000 1.0500 1.0900 1.0900 24,900
Apr 15, 2024 1.0900 1.0900 1.0700 1.0800 1.0800 23,500
Apr 12, 2024 1.1800 1.2300 1.1100 1.1300 1.1300 74,400
Apr 11, 2024 1.1700 1.1700 1.1400 1.1500 1.1500 31,100
Apr 10, 2024 1.1500 1.2100 1.1000 1.1700 1.1700 23,000
Apr 9, 2024 1.3400 1.3400 1.1800 1.1800 1.1800 91,100
Apr 8, 2024 1.3500 1.3700 1.2700 1.3400 1.3400 75,000
Apr 5, 2024 1.2100 1.2900 1.2000 1.2600 1.2600 70,700
Apr 4, 2024 1.3600 1.3600 1.2100 1.2100 1.2100 32,000
Apr 3, 2024 1.2200 1.3300 1.2200 1.2900 1.2900 72,700
Apr 2, 2024 1.1700 1.2500 1.1700 1.1900 1.1900 33,800
Apr 1, 2024 1.0700 1.1600 1.0700 1.1500 1.1500 25,800
Mar 28, 2024 1.0100 1.0600 1.0100 1.0500 1.0500 20,300
Mar 27, 2024 0.9500 1.0300 0.9400 1.0300 1.0300 20,600
Mar 26, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 6,800
Mar 25, 2024 0.9500 0.9500 0.9200 0.9200 0.9200 20,300
Mar 22, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 8,900
Mar 21, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 5,700
Mar 20, 2024 0.9100 0.9700 0.9100 0.9700 0.9700 13,400
Mar 19, 2024 0.9300 0.9400 0.9200 0.9400 0.9400 21,900
Mar 18, 2024 0.9600 0.9800 0.9400 0.9400 0.9400 22,100
Mar 15, 2024 0.9400 0.9600 0.9200 0.9600 0.9600 84,600
Mar 14, 2024 1.0100 1.0500 0.8800 0.9000 0.9000 86,400
Mar 13, 2024 1.1200 1.1400 1.0900 1.1400 1.1400 44,800
Mar 12, 2024 1.1200 1.1200 1.0500 1.1000 1.1000 13,100
Mar 11, 2024 1.0800 1.1000 1.0700 1.1000 1.1000 60,300
Mar 8, 2024 1.0200 1.0900 1.0200 1.0800 1.0800 65,700
Mar 7, 2024 0.9900 1.0200 0.9900 1.0200 1.0200 33,800
Mar 6, 2024 0.9700 1.0000 0.9700 0.9700 0.9700 25,600
Mar 5, 2024 1.0100 1.0200 0.9800 0.9800 0.9800 34,000
Mar 4, 2024 1.0300 1.1400 1.0200 1.0300 1.0300 180,000
Mar 1, 2024 0.9300 0.9400 0.9100 0.9400 0.9400 41,000
Feb 29, 2024 0.8000 0.9000 0.8000 0.9000 0.9000 86,400
Feb 28, 2024 0.8500 0.8600 0.8100 0.8200 0.8200 12,800
Feb 27, 2024 0.8500 0.8600 0.8300 0.8400 0.8400 14,700
Feb 26, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 16,000
Feb 23, 2024 0.9200 0.9700 0.8900 0.9000 0.9000 63,800
Feb 22, 2024 0.9200 0.9400 0.9000 0.9100 0.9100 13,800
Feb 21, 2024 0.9900 0.9900 0.9300 0.9300 0.9300 19,500
Feb 20, 2024 0.9600 1.0100 0.9600 0.9700 0.9700 28,100
Feb 16, 2024 0.9700 1.0100 0.9700 0.9800 0.9800 52,200
Feb 15, 2024 1.0100 1.0100 0.9600 0.9900 0.9900 45,700
Feb 14, 2024 1.0200 1.0300 0.9900 1.0000 1.0000 110,200
Feb 13, 2024 1.0700 1.0700 1.0200 1.0300 1.0300 23,400
Feb 12, 2024 1.1100 1.1100 1.0700 1.0800 1.0800 15,900
Feb 9, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 29,400
Feb 8, 2024 1.1700 1.1700 1.1000 1.1200 1.1200 38,800
Feb 7, 2024 1.1500 1.1800 1.1500 1.1600 1.1600 92,400
Feb 6, 2024 1.2200 1.2300 1.1900 1.1900 1.1900 30,700
Feb 5, 2024 1.2700 1.2700 1.2000 1.2200 1.2200 81,700
Feb 2, 2024 1.4000 1.4000 1.3000 1.3000 1.3000 28,700
Feb 1, 2024 1.3400 1.3700 1.3200 1.3700 1.3700 37,400
Jan 31, 2024 1.3500 1.3600 1.3400 1.3400 1.3400 7,100
Jan 30, 2024 1.4000 1.4000 1.3200 1.3500 1.3500 20,500
Jan 29, 2024 1.3800 1.4100 1.3500 1.3900 1.3900 43,300
Jan 26, 2024 1.3900 1.3900 1.3200 1.3500 1.3500 17,000
Jan 25, 2024 1.4900 1.4900 1.3900 1.3900 1.3900 7,700
Jan 24, 2024 1.4900 1.5600 1.4800 1.5100 1.5100 20,100
Jan 23, 2024 1.2700 1.4200 1.2700 1.4200 1.4200 22,200
Jan 22, 2024 1.2600 1.2800 1.2400 1.2500 1.2500 17,200
Jan 19, 2024 1.2300 1.2500 1.1800 1.2500 1.2500 19,500
Jan 18, 2024 1.2700 1.2700 1.2000 1.2300 1.2300 23,600
Jan 17, 2024 1.3400 1.3400 1.2700 1.2700 1.2700 24,000
Jan 16, 2024 1.3700 1.3700 1.3400 1.3500 1.3500 32,900
Jan 12, 2024 1.3800 1.4400 1.3800 1.4000 1.4000 20,400
Jan 11, 2024 1.4500 1.4500 1.3800 1.3900 1.3900 17,800

Related Tickers

SITKF Sitka Gold Corp.
0.1920
-6.34%
 
NSRPF Novo Resources Corp.
0.0620
-5.34%
 
ANKOF Angkor Resources Corp.
0.0730
+10.61%
 
NKOSF Labrador Gold Corp.
0.0540
0.00%
 
TETOF Tectonic Metals Inc.
0.0349
+16.33%
 
LOMLF Lion One Metals Limited
0.2185
+4.05%
 
CLGCF Clarity Metals Corp.
0.0200
0.00%
 
GG1.F Collective Mining Ltd.
4.2000
-4.55%
 
GNGXF Inventus Mining Corp.
0.0469
0.00%
 
WRRZF Walker River Resources Corp.
0.1320
0.00%