Market data

Select a section

Ecora Resources

(ECOR)
Sector: Precious Metals and Mining
55.00p
-1.50p -2.65
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section