Market data

Select a section

Ecora Resources

(ECOR)
Sector: Precious Metals and Mining
65.70p
-0.40p -0.61
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 66.30p 66.80p 64.60p 66.10p 139,818
23/06/2025 65.30p 66.52p 64.40p 65.40p 121,140
20/06/2025 66.10p 67.27p 65.65p 66.20p 167,209
19/06/2025 68.00p 68.10p 65.70p 66.00p 314,718
18/06/2025 67.50p 67.90p 66.10p 67.30p 134,126
17/06/2025 68.00p 68.00p 65.10p 66.40p 202,210
16/06/2025 64.10p 67.90p 62.00p 66.60p 827,109
13/06/2025 62.30p 64.00p 61.34p 64.00p 387,434
12/06/2025 61.00p 64.00p 60.20p 62.80p 541,749
11/06/2025 63.00p 63.00p 61.20p 62.40p 321,418
10/06/2025 62.30p 64.00p 61.20p 61.40p 415,307
09/06/2025 61.40p 64.10p 61.40p 63.00p 370,297
06/06/2025 63.60p 64.10p 62.10p 62.30p 636,289
05/06/2025 63.40p 64.10p 60.10p 63.70p 488,237
04/06/2025 62.40p 63.10p 61.10p 63.10p 563,379
03/06/2025 63.20p 63.30p 61.20p 61.90p 441,118
02/06/2025 59.30p 63.30p 58.20p 62.40p 522,225
30/05/2025 58.00p 60.20p 57.40p 58.70p 306,493
29/05/2025 58.00p 60.00p 58.00p 59.20p 1,288,925
28/05/2025 58.40p 59.10p 57.70p 58.90p 183,781
27/05/2025 59.00p 59.70p 57.30p 58.70p 1,135,934
26/05/2025 59.90p 60.00p 57.83p 58.90p 275,947
23/05/2025 59.90p 60.00p 57.83p 58.90p 275,947
22/05/2025 57.10p 60.00p 57.10p 59.80p 295,805
21/05/2025 59.70p 60.00p 58.40p 59.50p 149,816
20/05/2025 58.00p 59.49p 56.90p 59.40p 312,198
19/05/2025 58.00p 59.60p 56.80p 57.30p 253,741
16/05/2025 58.60p 60.40p 57.20p 58.00p 402,828
15/05/2025 58.40p 60.80p 57.50p 57.50p 315,699
14/05/2025 58.20p 59.20p 57.40p 58.50p 304,626
13/05/2025 58.50p 60.00p 57.80p 58.30p 201,023
12/05/2025 56.80p 60.70p 55.40p 58.10p 866,570
09/05/2025 55.30p 56.90p 54.80p 55.60p 128,157
08/05/2025 55.60p 56.11p 54.10p 55.00p 400,616
07/05/2025 54.90p 55.52p 54.10p 55.00p 254,262
06/05/2025 55.20p 57.00p 55.00p 55.00p 198,058
05/05/2025 55.90p 56.80p 53.10p 56.50p 365,348
02/05/2025 55.90p 56.80p 53.10p 56.50p 365,348
01/05/2025 55.00p 55.90p 54.00p 54.00p 171,381
30/04/2025 55.40p 56.00p 54.00p 54.70p 567,084
29/04/2025 53.80p 55.60p 53.30p 55.30p 317,302
28/04/2025 54.90p 55.00p 53.70p 53.70p 109,247
25/04/2025 53.90p 54.90p 52.92p 54.10p 265,885
24/04/2025 53.70p 53.90p 52.40p 53.90p 130,664
23/04/2025 52.50p 53.90p 52.37p 53.40p 418,219
22/04/2025 52.00p 52.70p 50.30p 52.40p 346,039
21/04/2025 50.60p 52.00p 50.60p 51.10p 124,633
18/04/2025 50.60p 52.00p 50.60p 51.10p 124,633
17/04/2025 50.60p 52.00p 50.60p 51.10p 124,633
16/04/2025 50.80p 51.50p 50.10p 51.00p 197,683
15/04/2025 51.70p 51.80p 50.24p 51.50p 560,120
14/04/2025 50.00p 51.30p 49.96p 50.10p 491,512
11/04/2025 52.00p 52.70p 49.10p 50.00p 738,658
10/04/2025 53.00p 54.20p 50.60p 50.60p 326,958
09/04/2025 51.90p 52.00p 49.70p 50.50p 399,138
08/04/2025 50.00p 53.30p 50.00p 51.90p 602,267
07/04/2025 52.50p 54.90p 48.00p 50.80p 829,733
04/04/2025 55.00p 57.70p 51.50p 52.50p 925,385
03/04/2025 59.40p 59.80p 55.00p 55.00p 999,415
02/04/2025 58.00p 60.70p 58.00p 60.10p 786,211
01/04/2025 57.90p 59.90p 57.10p 59.70p 449,555
31/03/2025 59.80p 61.10p 56.80p 57.20p 1,014,895
28/03/2025 60.50p 61.50p 59.50p 59.80p 601,016
27/03/2025 65.60p 66.02p 59.50p 60.50p 1,416,696
26/03/2025 67.00p 67.20p 65.90p 66.00p 702,476
25/03/2025 62.00p 66.60p 61.00p 65.70p 1,071,114
24/03/2025 61.90p 63.90p 61.90p 62.10p 485,960
21/03/2025 64.70p 64.70p 61.20p 62.30p 935,538
20/03/2025 64.90p 65.50p 63.10p 63.80p 797,950
19/03/2025 65.00p 65.00p 63.00p 64.50p 452,046
18/03/2025 64.00p 64.20p 62.90p 63.90p 355,611
17/03/2025 62.00p 64.00p 60.73p 62.60p 840,085
14/03/2025 61.00p 61.71p 59.27p 61.60p 423,192
13/03/2025 57.90p 60.80p 57.90p 60.70p 436,013
12/03/2025 59.20p 59.70p 57.87p 59.00p 271,504
11/03/2025 58.20p 58.90p 57.40p 57.90p 266,511
10/03/2025 61.30p 61.50p 57.60p 58.10p 297,101
07/03/2025 61.90p 61.90p 59.00p 61.50p 418,228
06/03/2025 60.40p 62.30p 59.50p 59.60p 341,249
05/03/2025 56.50p 60.80p 56.50p 60.10p 401,124
04/03/2025 59.00p 59.00p 55.60p 56.20p 468,919
03/03/2025 60.40p 60.40p 58.40p 58.40p 431,754
28/02/2025 59.20p 60.40p 58.30p 59.20p 301,092
27/02/2025 60.90p 62.60p 59.50p 60.30p 553,119
26/02/2025 59.30p 60.56p 59.10p 60.10p 209,746
25/02/2025 61.00p 61.00p 59.20p 59.60p 207,907
24/02/2025 61.00p 61.84p 60.00p 60.70p 393,016
21/02/2025 61.00p 62.70p 61.00p 61.00p 70,682
20/02/2025 60.30p 62.70p 60.30p 60.50p 240,221
19/02/2025 62.90p 62.90p 60.50p 61.10p 297,150
18/02/2025 61.50p 62.00p 61.00p 61.40p 198,311
17/02/2025 62.60p 64.60p 61.60p 61.70p 250,369
14/02/2025 64.00p 64.50p 62.10p 62.50p 329,027
13/02/2025 63.00p 63.70p 62.20p 63.40p 97,869
12/02/2025 63.00p 63.80p 62.00p 62.70p 271,846
11/02/2025 64.00p 64.30p 62.20p 63.00p 274,257
10/02/2025 64.80p 64.80p 62.60p 63.70p 343,246
07/02/2025 63.40p 64.70p 62.20p 63.40p 248,814
06/02/2025 62.90p 64.10p 62.50p 62.80p 173,581
05/02/2025 61.90p 63.30p 61.20p 62.80p 411,885
04/02/2025 62.00p 62.00p 60.20p 61.60p 213,062
03/02/2025 61.10p 62.00p 60.20p 60.80p 339,461
31/01/2025 62.50p 63.50p 61.30p 61.90p 277,963
30/01/2025 61.40p 63.20p 61.27p 63.20p 241,272
29/01/2025 59.50p 63.80p 59.41p 61.50p 470,236
28/01/2025 61.00p 61.40p 59.20p 59.60p 493,016
27/01/2025 63.30p 63.90p 61.00p 61.00p 3,139,226
24/01/2025 61.70p 63.40p 60.80p 62.40p 624,113
23/01/2025 61.10p 63.20p 60.80p 61.30p 287,030
22/01/2025 61.10p 62.60p 61.00p 61.40p 274,770
21/01/2025 64.00p 64.10p 61.10p 61.80p 365,079
20/01/2025 64.80p 65.40p 63.90p 63.90p 420,091
17/01/2025 64.90p 66.10p 64.80p 65.20p 292,114
16/01/2025 65.00p 65.60p 63.80p 64.70p 363,367
15/01/2025 62.90p 64.90p 61.10p 64.70p 513,356
14/01/2025 61.50p 62.70p 61.23p 61.60p 208,144
13/01/2025 61.00p 62.40p 59.60p 61.50p 481,197
10/01/2025 60.70p 61.20p 59.40p 60.00p 263,963
09/01/2025 61.40p 62.20p 60.50p 60.70p 446,767
08/01/2025 64.00p 64.10p 61.30p 61.50p 353,951
07/01/2025 65.00p 65.20p 63.20p 64.00p 440,955
06/01/2025 65.00p 65.20p 63.00p 64.40p 473,707
03/01/2025 64.60p 65.60p 63.20p 64.10p 293,085
02/01/2025 64.60p 64.60p 62.60p 64.50p 320,528
01/01/2025 62.70p 64.10p 62.70p 64.00p 159,991
31/12/2024 62.70p 64.10p 62.70p 64.00p 159,991
30/12/2024 64.00p 64.40p 62.10p 62.60p 167,501
27/12/2024 63.20p 64.60p 62.90p 63.10p 231,216
26/12/2024 62.60p 63.70p 61.10p 63.10p 310,801
25/12/2024 62.60p 63.70p 61.10p 63.10p 310,801

Market data

Select a section