Market data

Select a section

Ecora Resources

(ECOR)
Sector: Precious Metals and Mining
65.20p
0.20p 0.31
Last updated: 16:46:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 62.60p 63.70p 61.10p 63.10p 310,801
23/12/2024 62.00p 62.30p 60.30p 61.00p 449,933
20/12/2024 61.00p 63.40p 60.00p 61.10p 5,540,526
19/12/2024 63.10p 63.40p 60.40p 61.50p 965,822
18/12/2024 65.00p 65.00p 62.70p 63.20p 576,546
17/12/2024 62.40p 64.80p 62.40p 64.40p 390,015
16/12/2024 63.00p 63.90p 61.75p 63.70p 1,054,284
13/12/2024 64.80p 65.90p 62.50p 62.50p 593,455
12/12/2024 66.70p 66.70p 64.20p 65.00p 535,396
11/12/2024 66.80p 66.80p 64.00p 65.40p 456,012
10/12/2024 66.50p 66.50p 64.60p 65.40p 367,195
09/12/2024 64.60p 66.20p 64.20p 65.60p 469,580
06/12/2024 64.20p 65.80p 64.00p 64.60p 359,801
05/12/2024 65.90p 66.16p 64.27p 64.60p 1,028,706
04/12/2024 65.00p 66.40p 64.60p 65.30p 364,507
03/12/2024 66.00p 66.00p 64.30p 64.70p 193,748
02/12/2024 65.50p 66.40p 64.70p 65.30p 485,796
29/11/2024 65.70p 66.40p 65.00p 65.50p 205,422
28/11/2024 65.60p 66.20p 64.70p 65.70p 344,745
27/11/2024 66.00p 66.60p 65.60p 65.60p 236,599
26/11/2024 66.80p 67.18p 64.70p 65.40p 373,117
25/11/2024 64.00p 66.90p 64.00p 66.40p 462,529
22/11/2024 64.50p 66.00p 63.10p 64.10p 217,715
21/11/2024 64.40p 65.00p 63.30p 64.10p 182,689
20/11/2024 64.40p 65.00p 63.20p 64.30p 241,624
19/11/2024 64.00p 65.20p 63.24p 64.40p 164,616
18/11/2024 63.70p 65.90p 62.00p 64.20p 300,327
15/11/2024 62.60p 65.30p 62.60p 62.60p 262,388
14/11/2024 62.20p 63.40p 60.40p 62.60p 217,496
13/11/2024 60.20p 62.80p 60.20p 61.50p 470,708
12/11/2024 59.60p 60.90p 58.50p 59.60p 693,236
11/11/2024 60.20p 61.70p 59.54p 59.60p 3,079,947
08/11/2024 61.50p 62.40p 59.70p 59.90p 457,670
07/11/2024 60.50p 62.40p 60.40p 61.60p 298,737
06/11/2024 63.50p 63.50p 60.30p 60.30p 513,937
05/11/2024 63.50p 63.70p 61.80p 62.30p 240,938
04/11/2024 64.00p 64.40p 62.80p 63.30p 1,524,502
01/11/2024 61.00p 63.70p 61.00p 63.30p 122,010
31/10/2024 64.00p 64.00p 60.47p 62.20p 310,563
30/10/2024 62.50p 63.00p 61.50p 62.80p 394,038
29/10/2024 63.70p 64.00p 62.20p 62.40p 327,911
28/10/2024 64.00p 64.40p 62.37p 63.70p 250,516
25/10/2024 61.00p 64.00p 61.00p 63.60p 838,626
24/10/2024 63.40p 63.75p 61.51p 62.10p 471,724
23/10/2024 64.50p 64.50p 61.91p 62.10p 383,843
22/10/2024 64.80p 66.10p 64.20p 64.50p 585,525
21/10/2024 66.40p 66.50p 64.60p 64.60p 330,539
18/10/2024 66.00p 66.60p 64.80p 65.40p 869,688
17/10/2024 65.20p 67.00p 64.59p 64.70p 281,541
16/10/2024 65.90p 66.60p 64.84p 65.00p 354,516
15/10/2024 66.70p 67.30p 64.30p 65.10p 290,748
14/10/2024 67.80p 67.80p 64.60p 64.60p 459,272
11/10/2024 67.50p 67.50p 65.80p 67.10p 147,248
10/10/2024 66.40p 66.92p 65.50p 66.50p 134,180
09/10/2024 67.90p 67.90p 66.00p 66.40p 169,725
08/10/2024 69.00p 69.00p 66.50p 66.80p 451,918
07/10/2024 71.00p 71.00p 68.10p 69.60p 249,349
04/10/2024 71.60p 71.60p 69.00p 69.60p 342,413
03/10/2024 70.70p 71.90p 69.92p 70.30p 263,150
02/10/2024 69.60p 72.70p 69.60p 71.30p 226,088
01/10/2024 69.00p 71.30p 68.40p 70.00p 363,103
30/09/2024 73.50p 73.90p 69.70p 69.90p 536,880
27/09/2024 72.80p 74.60p 71.90p 72.20p 405,144
26/09/2024 70.00p 74.13p 69.00p 72.80p 391,932
25/09/2024 71.00p 71.80p 68.20p 70.00p 823,054
24/09/2024 66.30p 72.00p 66.30p 70.10p 1,152,584
23/09/2024 69.30p 70.80p 66.00p 66.40p 1,359,480
20/09/2024 69.70p 70.79p 68.30p 69.30p 632,778
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

Market data

Select a section