Ecora Resources
(ECOR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
69.80p
|
71.80p
|
69.20p
|
70.30p
|
494,665
|
|
18/09/2024
|
68.00p
|
69.50p
|
67.90p
|
68.10p
|
279,790
|
|
17/09/2024
|
68.20p
|
69.80p
|
67.00p
|
68.10p
|
525,872
|
|
16/09/2024
|
67.00p
|
68.40p
|
65.20p
|
68.00p
|
503,579
|
|
13/09/2024
|
63.70p
|
67.00p
|
63.30p
|
64.40p
|
684,058
|
|
12/09/2024
|
60.90p
|
64.90p
|
60.90p
|
60.20p
|
472,667
|
|
11/09/2024
|
61.50p
|
62.90p
|
59.00p
|
61.80p
|
425,812
|
|
10/09/2024
|
62.30p
|
63.12p
|
61.40p
|
61.80p
|
371,448
|
|
09/09/2024
|
60.00p
|
62.80p
|
60.00p
|
62.30p
|
211,267
|
|
06/09/2024
|
61.50p
|
62.40p
|
59.00p
|
60.00p
|
671,255
|
|
05/09/2024
|
59.20p
|
62.40p
|
59.10p
|
62.40p
|
598,005
|
|
04/09/2024
|
57.40p
|
60.33p
|
54.20p
|
60.00p
|
606,740
|
|
03/09/2024
|
60.60p
|
61.70p
|
57.26p
|
57.80p
|
660,218
|
|
02/09/2024
|
60.40p
|
61.90p
|
58.95p
|
60.30p
|
1,513,874
|
|
30/08/2024
|
61.10p
|
61.90p
|
60.10p
|
60.30p
|
872,723
|
|
29/08/2024
|
59.30p
|
61.80p
|
58.90p
|
61.00p
|
835,376
|
|
28/08/2024
|
62.20p
|
62.40p
|
59.00p
|
59.70p
|
978,357
|
|
27/08/2024
|
62.80p
|
63.30p
|
61.80p
|
62.00p
|
276,698
|
|
26/08/2024
|
62.20p
|
63.30p
|
61.70p
|
61.70p
|
150,912
|
|
23/08/2024
|
62.20p
|
63.30p
|
61.70p
|
61.70p
|
150,912
|
|
22/08/2024
|
62.20p
|
63.30p
|
61.70p
|
61.70p
|
150,912
|
|
21/08/2024
|
64.30p
|
65.40p
|
63.00p
|
63.00p
|
239,802
|
|
20/08/2024
|
62.70p
|
65.20p
|
62.70p
|
64.40p
|
203,813
|
|
19/08/2024
|
61.00p
|
64.60p
|
61.00p
|
64.50p
|
220,570
|
|
16/08/2024
|
63.00p
|
63.00p
|
60.80p
|
62.30p
|
236,825
|
|
15/08/2024
|
62.00p
|
63.20p
|
60.85p
|
62.10p
|
471,110
|
|
14/08/2024
|
63.80p
|
65.33p
|
62.20p
|
62.90p
|
227,450
|
|
13/08/2024
|
65.90p
|
65.90p
|
63.70p
|
63.70p
|
339,933
|
|
12/08/2024
|
64.50p
|
65.90p
|
64.20p
|
65.00p
|
135,822
|
|
09/08/2024
|
64.00p
|
66.50p
|
64.00p
|
64.20p
|
156,736
|
|
08/08/2024
|
64.50p
|
66.20p
|
63.30p
|
64.30p
|
313,872
|
|
07/08/2024
|
64.40p
|
66.30p
|
63.40p
|
66.10p
|
397,721
|
|
06/08/2024
|
63.20p
|
65.60p
|
63.00p
|
64.40p
|
383,298
|
|
05/08/2024
|
62.80p
|
64.00p
|
60.00p
|
63.20p
|
477,086
|
|
02/08/2024
|
70.00p
|
70.00p
|
63.10p
|
63.10p
|
690,012
|
|
01/08/2024
|
65.40p
|
69.60p
|
65.30p
|
68.40p
|
507,470
|
|
31/07/2024
|
64.60p
|
66.40p
|
64.40p
|
65.70p
|
577,349
|
|
30/07/2024
|
65.00p
|
65.40p
|
63.40p
|
64.80p
|
393,387
|
|
29/07/2024
|
63.00p
|
64.90p
|
63.00p
|
64.20p
|
362,012
|
|
26/07/2024
|
63.00p
|
65.10p
|
62.20p
|
63.60p
|
336,617
|
|
25/07/2024
|
64.70p
|
64.70p
|
61.60p
|
63.60p
|
460,195
|
|
24/07/2024
|
64.50p
|
64.50p
|
63.10p
|
63.30p
|
536,493
|
|
23/07/2024
|
65.60p
|
65.60p
|
62.50p
|
62.70p
|
760,914
|
|
22/07/2024
|
64.60p
|
65.00p
|
64.37p
|
65.00p
|
1,173,902
|
|
19/07/2024
|
64.50p
|
65.20p
|
63.00p
|
64.00p
|
184,889
|
|
18/07/2024
|
65.00p
|
65.80p
|
64.20p
|
64.20p
|
267,806
|
|
17/07/2024
|
64.10p
|
65.00p
|
63.52p
|
64.10p
|
360,489
|
|
16/07/2024
|
64.30p
|
64.80p
|
63.25p
|
63.80p
|
378,072
|
|
15/07/2024
|
63.60p
|
65.00p
|
63.00p
|
64.40p
|
517,280
|
|
12/07/2024
|
64.30p
|
66.00p
|
63.50p
|
63.60p
|
2,003,886
|
|
11/07/2024
|
66.80p
|
69.00p
|
62.30p
|
63.20p
|
2,399,620
|
|
10/07/2024
|
67.50p
|
68.35p
|
66.50p
|
67.00p
|
1,145,635
|
|
09/07/2024
|
68.10p
|
69.50p
|
67.40p
|
67.50p
|
648,485
|
|
08/07/2024
|
69.80p
|
69.90p
|
68.20p
|
68.20p
|
359,117
|
|
05/07/2024
|
70.20p
|
71.00p
|
69.30p
|
69.90p
|
715,174
|
|
04/07/2024
|
69.80p
|
70.80p
|
69.60p
|
70.00p
|
773,565
|
|
03/07/2024
|
70.00p
|
70.40p
|
69.40p
|
69.70p
|
443,606
|
|
02/07/2024
|
71.30p
|
71.78p
|
69.30p
|
69.80p
|
1,394,216
|
|
01/07/2024
|
72.10p
|
73.40p
|
71.10p
|
71.30p
|
586,247
|
|
28/06/2024
|
72.30p
|
72.70p
|
71.20p
|
71.50p
|
248,463
|
|
27/06/2024
|
73.70p
|
73.96p
|
72.00p
|
72.60p
|
247,266
|
|
26/06/2024
|
76.00p
|
76.00p
|
73.10p
|
73.70p
|
601,234
|
|
25/06/2024
|
75.80p
|
75.80p
|
73.90p
|
74.80p
|
367,716
|
|
24/06/2024
|
78.00p
|
78.00p
|
74.70p
|
76.20p
|
462,646
|
|
21/06/2024
|
75.80p
|
79.50p
|
74.20p
|
76.90p
|
521,527
|
|
20/06/2024
|
75.70p
|
76.00p
|
74.10p
|
75.20p
|
731,954
|
|
19/06/2024
|
76.60p
|
76.96p
|
74.30p
|
74.80p
|
407,510
|
|
18/06/2024
|
76.50p
|
77.12p
|
75.80p
|
76.00p
|
612,161
|
|
17/06/2024
|
76.30p
|
77.00p
|
74.00p
|
76.80p
|
476,777
|
|
14/06/2024
|
74.50p
|
76.20p
|
74.10p
|
74.40p
|
445,366
|
|
13/06/2024
|
73.00p
|
75.90p
|
72.60p
|
74.60p
|
1,763,510
|
|
12/06/2024
|
72.00p
|
74.50p
|
71.40p
|
73.20p
|
417,446
|
|
11/06/2024
|
75.00p
|
75.00p
|
72.00p
|
72.50p
|
331,086
|
|
10/06/2024
|
73.60p
|
74.90p
|
72.17p
|
73.60p
|
526,481
|
|
07/06/2024
|
76.90p
|
77.10p
|
74.00p
|
74.30p
|
657,789
|
|
06/06/2024
|
75.20p
|
77.30p
|
75.20p
|
77.30p
|
346,126
|
|
05/06/2024
|
76.60p
|
77.70p
|
75.40p
|
76.20p
|
666,546
|
|
04/06/2024
|
79.40p
|
80.70p
|
76.40p
|
76.60p
|
482,232
|
|
03/06/2024
|
81.00p
|
82.20p
|
79.00p
|
79.40p
|
558,597
|
|
31/05/2024
|
84.00p
|
84.00p
|
80.60p
|
81.00p
|
421,486
|
|
30/05/2024
|
82.30p
|
83.61p
|
81.60p
|
82.80p
|
268,716
|
|
29/05/2024
|
83.40p
|
83.80p
|
82.50p
|
82.70p
|
368,231
|
|
28/05/2024
|
82.50p
|
84.90p
|
82.50p
|
83.70p
|
228,297
|
|
27/05/2024
|
83.30p
|
85.40p
|
82.10p
|
82.80p
|
556,197
|
|
24/05/2024
|
83.30p
|
85.40p
|
82.10p
|
82.80p
|
556,197
|
|
23/05/2024
|
87.00p
|
87.00p
|
83.20p
|
83.90p
|
756,257
|
|
22/05/2024
|
86.60p
|
88.00p
|
85.54p
|
86.60p
|
915,655
|
|
21/05/2024
|
87.20p
|
88.00p
|
84.24p
|
87.00p
|
885,703
|
|
20/05/2024
|
86.20p
|
87.70p
|
85.40p
|
85.80p
|
636,922
|
|
17/05/2024
|
87.70p
|
87.70p
|
85.10p
|
86.00p
|
505,915
|
|
16/05/2024
|
86.00p
|
87.20p
|
85.40p
|
86.60p
|
455,050
|
|
15/05/2024
|
85.00p
|
87.50p
|
84.90p
|
85.40p
|
604,550
|
|
14/05/2024
|
81.90p
|
84.80p
|
81.90p
|
84.80p
|
2,355,465
|
|
13/05/2024
|
83.60p
|
84.90p
|
81.90p
|
83.00p
|
245,189
|
|
10/05/2024
|
84.60p
|
86.40p
|
83.00p
|
83.40p
|
548,883
|
|
09/05/2024
|
85.60p
|
87.10p
|
84.40p
|
84.70p
|
664,501
|
|
08/05/2024
|
85.30p
|
87.90p
|
85.00p
|
85.60p
|
378,025
|
|
07/05/2024
|
85.50p
|
87.70p
|
85.10p
|
85.30p
|
489,993
|
|
06/05/2024
|
80.60p
|
85.20p
|
80.60p
|
84.40p
|
420,116
|
|
03/05/2024
|
80.60p
|
85.20p
|
80.60p
|
84.40p
|
420,116
|
|
02/05/2024
|
83.60p
|
83.70p
|
81.50p
|
82.00p
|
516,978
|
|
01/05/2024
|
82.90p
|
83.00p
|
80.83p
|
81.20p
|
495,553
|
|
30/04/2024
|
85.40p
|
86.50p
|
81.00p
|
82.00p
|
699,616
|
|
29/04/2024
|
83.20p
|
86.30p
|
82.99p
|
85.30p
|
1,000,406
|
|
26/04/2024
|
80.70p
|
86.00p
|
80.70p
|
83.10p
|
538,214
|
|
25/04/2024
|
80.00p
|
81.60p
|
79.00p
|
81.20p
|
687,594
|
|
24/04/2024
|
78.80p
|
80.40p
|
78.20p
|
79.70p
|
805,457
|
|
23/04/2024
|
81.50p
|
81.50p
|
78.50p
|
79.40p
|
581,728
|
|
22/04/2024
|
84.10p
|
84.20p
|
81.50p
|
81.60p
|
460,207
|
|
19/04/2024
|
85.00p
|
85.00p
|
82.43p
|
82.80p
|
530,969
|
|
18/04/2024
|
84.00p
|
84.48p
|
82.20p
|
83.80p
|
910,400
|
|
17/04/2024
|
83.00p
|
85.60p
|
81.94p
|
83.20p
|
1,151,279
|
|
16/04/2024
|
87.20p
|
88.00p
|
81.00p
|
82.20p
|
1,192,939
|
|
15/04/2024
|
87.00p
|
88.90p
|
85.60p
|
88.10p
|
913,888
|
|
12/04/2024
|
84.60p
|
87.70p
|
84.60p
|
87.10p
|
658,066
|
|
11/04/2024
|
84.00p
|
86.00p
|
83.30p
|
84.80p
|
1,225,608
|
|
10/04/2024
|
84.20p
|
85.20p
|
82.70p
|
84.40p
|
1,433,398
|
|
09/04/2024
|
82.40p
|
84.80p
|
82.00p
|
83.60p
|
612,664
|
|
08/04/2024
|
80.90p
|
83.90p
|
80.00p
|
82.40p
|
1,303,558
|
|
05/04/2024
|
80.00p
|
80.90p
|
79.10p
|
80.00p
|
925,417
|
|
04/04/2024
|
78.00p
|
81.18p
|
78.00p
|
80.00p
|
1,910,833
|
|
03/04/2024
|
77.90p
|
79.70p
|
77.60p
|
79.10p
|
1,083,138
|
|
02/04/2024
|
77.00p
|
80.01p
|
76.50p
|
78.10p
|
1,546,113
|
|
01/04/2024
|
77.00p
|
80.03p
|
75.50p
|
76.40p
|
1,731,281
|
|
29/03/2024
|
77.00p
|
80.03p
|
75.50p
|
76.40p
|
1,731,281
|
|
28/03/2024
|
77.00p
|
80.03p
|
75.50p
|
76.40p
|
1,731,281
|
|
27/03/2024
|
73.00p
|
77.00p
|
71.73p
|
76.00p
|
1,867,286
|
|
26/03/2024
|
72.40p
|
72.55p
|
71.40p
|
72.40p
|
362,214
|
|
25/03/2024
|
72.70p
|
73.76p
|
72.00p
|
72.40p
|
396,550
|
|
22/03/2024
|
73.00p
|
74.10p
|
71.70p
|
72.10p
|
413,554
|
|
21/03/2024
|
70.40p
|
73.55p
|
70.00p
|
72.00p
|
376,226
|
|
20/03/2024
|
72.00p
|
72.00p
|
69.40p
|
69.80p
|
373,900
|