Market data

Select a section

ECR Minerals

(ECR)
Sector: Precious Metals and Mining
0.33p
-0.08p -19.88
Last updated: 11:28:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.43p 0.44p 0.41p 0.43p 25,818,766
21/11/2024 0.44p 0.47p 0.41p 0.43p 26,672,389
20/11/2024 0.43p 0.44p 0.41p 0.43p 17,848,435
19/11/2024 0.43p 0.44p 0.41p 0.42p 24,159,553
18/11/2024 0.43p 0.45p 0.41p 0.43p 27,893,755
15/11/2024 0.40p 0.44p 0.39p 0.40p 14,293,126
14/11/2024 0.38p 0.41p 0.38p 0.40p 11,556,720
13/11/2024 0.37p 0.39p 0.36p 0.38p 20,529,300
12/11/2024 0.40p 0.42p 0.36p 0.37p 25,355,206
11/11/2024 0.39p 0.41p 0.38p 0.40p 8,542,221
08/11/2024 0.43p 0.44p 0.38p 0.39p 42,731,952
07/11/2024 0.41p 0.44p 0.39p 0.43p 19,453,887
06/11/2024 0.40p 0.42p 0.39p 0.41p 5,319,214
05/11/2024 0.37p 0.42p 0.37p 0.40p 54,600,229
04/11/2024 0.35p 0.38p 0.35p 0.37p 32,238,338
01/11/2024 0.34p 0.37p 0.31p 0.35p 100,100,802
31/10/2024 0.31p 0.31p 0.29p 0.30p 18,502,164
30/10/2024 0.30p 0.32p 0.29p 0.31p 27,488,842
29/10/2024 0.29p 0.30p 0.29p 0.30p 17,655,101
28/10/2024 0.31p 0.32p 0.28p 0.29p 19,904,496
25/10/2024 0.31p 0.32p 0.29p 0.31p 14,751,629
24/10/2024 0.32p 0.35p 0.29p 0.31p 50,539,304
23/10/2024 0.28p 0.31p 0.27p 0.31p 19,941,506
22/10/2024 0.29p 0.29p 0.27p 0.28p 16,776,627
21/10/2024 0.29p 0.29p 0.28p 0.29p 7,124,617
18/10/2024 0.31p 0.31p 0.28p 0.29p 34,756,437
17/10/2024 0.30p 0.32p 0.29p 0.31p 42,370,941
16/10/2024 0.29p 0.30p 0.28p 0.29p 13,974,858
15/10/2024 0.30p 0.30p 0.29p 0.29p 18,850,739
14/10/2024 0.33p 0.33p 0.29p 0.30p 86,649,862
11/10/2024 0.30p 0.33p 0.30p 0.33p 65,186,386
10/10/2024 0.27p 0.31p 0.26p 0.30p 110,158,578
09/10/2024 0.27p 0.30p 0.26p 0.27p 175,186,269
08/10/2024 0.25p 0.28p 0.24p 0.27p 108,468,068
07/10/2024 0.23p 0.25p 0.23p 0.24p 23,904,782
04/10/2024 0.25p 0.25p 0.22p 0.23p 27,120,916
03/10/2024 0.24p 0.25p 0.23p 0.25p 5,549,690
02/10/2024 0.24p 0.25p 0.22p 0.24p 24,607,272
01/10/2024 0.24p 0.25p 0.22p 0.24p 2,247,572
30/09/2024 0.25p 0.26p 0.22p 0.24p 21,403,496
27/09/2024 0.24p 0.27p 0.22p 0.25p 90,074,157
26/09/2024 0.24p 0.24p 0.23p 0.24p 1,438,059
25/09/2024 0.23p 0.25p 0.22p 0.24p 7,537,468
24/09/2024 0.23p 0.23p 0.23p 0.23p 5,663,289
23/09/2024 0.24p 0.24p 0.23p 0.23p 3,976,321
20/09/2024 0.24p 0.24p 0.23p 0.24p 1,622,449
19/09/2024 0.23p 0.24p 0.22p 0.23p 6,532,093
18/09/2024 0.22p 0.23p 0.22p 0.23p 8,321,915
17/09/2024 0.24p 0.24p 0.22p 0.22p 9,616,730
16/09/2024 0.24p 0.24p 0.23p 0.24p 14,570,241
13/09/2024 0.24p 0.24p 0.24p 0.24p 3,351,422
12/09/2024 0.24p 0.24p 0.23p 0.24p 10,324,405
11/09/2024 0.25p 0.25p 0.23p 0.25p 20,334,188
10/09/2024 0.25p 0.26p 0.25p 0.25p 10,821,371
09/09/2024 0.25p 0.26p 0.25p 0.25p 9,493,733
06/09/2024 0.26p 0.26p 0.25p 0.25p 10,746,196
05/09/2024 0.26p 0.26p 0.26p 0.26p 2,155,779
04/09/2024 0.27p 0.27p 0.26p 0.26p 12,028,760
03/09/2024 0.28p 0.29p 0.26p 0.27p 18,587,817
02/09/2024 0.27p 0.28p 0.26p 0.27p 30,887,729
30/08/2024 0.27p 0.29p 0.26p 0.27p 65,189,382
29/08/2024 0.26p 0.27p 0.26p 0.27p 9,956,089
28/08/2024 0.28p 0.28p 0.26p 0.26p 10,247,523
27/08/2024 0.28p 0.29p 0.27p 0.28p 6,596,471
26/08/2024 0.29p 0.29p 0.28p 0.28p 11,413,986
23/08/2024 0.29p 0.29p 0.28p 0.28p 11,413,986
22/08/2024 0.29p 0.29p 0.28p 0.28p 11,413,986
21/08/2024 0.29p 0.29p 0.28p 0.28p 16,356,071
20/08/2024 0.29p 0.30p 0.28p 0.29p 13,136,654
19/08/2024 0.27p 0.29p 0.26p 0.27p 30,342,952
16/08/2024 0.27p 0.28p 0.27p 0.27p 13,200,555
15/08/2024 0.26p 0.28p 0.25p 0.27p 50,757,452
14/08/2024 0.27p 0.28p 0.25p 0.26p 57,106,028
13/08/2024 0.26p 0.27p 0.26p 0.27p 10,979,807
12/08/2024 0.26p 0.27p 0.26p 0.26p 3,667,034
09/08/2024 0.26p 0.27p 0.26p 0.26p 6,955,328
08/08/2024 0.27p 0.27p 0.26p 0.26p 1,779,386
07/08/2024 0.28p 0.28p 0.26p 0.27p 3,803,248
06/08/2024 0.27p 0.28p 0.26p 0.28p 4,876,065
05/08/2024 0.28p 0.29p 0.26p 0.27p 12,927,212
02/08/2024 0.27p 0.28p 0.27p 0.28p 17,544,009
01/08/2024 0.29p 0.29p 0.27p 0.27p 50,304,313
31/07/2024 0.27p 0.27p 0.26p 0.27p 5,095,761
30/07/2024 0.27p 0.27p 0.26p 0.27p 2,543,843
29/07/2024 0.28p 0.28p 0.27p 0.27p 3,128,073
26/07/2024 0.28p 0.29p 0.27p 0.28p 4,154,800
25/07/2024 0.28p 0.28p 0.26p 0.28p 38,257,289
24/07/2024 0.28p 0.29p 0.27p 0.28p 10,024,390
23/07/2024 0.29p 0.29p 0.27p 0.28p 9,157,832
22/07/2024 0.29p 0.30p 0.28p 0.29p 7,010,945
19/07/2024 0.29p 0.30p 0.28p 0.29p 1,936,028
18/07/2024 0.30p 0.31p 0.29p 0.29p 13,016,309
17/07/2024 0.29p 0.30p 0.28p 0.30p 16,481,182
16/07/2024 0.30p 0.31p 0.28p 0.29p 41,015,547
15/07/2024 0.31p 0.31p 0.29p 0.30p 7,024,033
12/07/2024 0.31p 0.34p 0.30p 0.31p 22,986,866
11/07/2024 0.31p 0.33p 0.30p 0.31p 14,880,508
10/07/2024 0.31p 0.31p 0.29p 0.30p 10,078,233
09/07/2024 0.31p 0.31p 0.30p 0.31p 4,613,603
08/07/2024 0.31p 0.32p 0.29p 0.31p 17,865,517
05/07/2024 0.30p 0.32p 0.29p 0.31p 19,030,442
04/07/2024 0.33p 0.34p 0.30p 0.30p 37,166,737
03/07/2024 0.31p 0.43p 0.30p 0.33p 306,774,486
02/07/2024 0.26p 0.30p 0.25p 0.29p 72,139,815
01/07/2024 0.25p 0.25p 0.24p 0.25p 15,707,870
28/06/2024 0.25p 0.25p 0.25p 0.25p 1,695,718
27/06/2024 0.26p 0.26p 0.23p 0.25p 22,046,991
26/06/2024 0.26p 0.26p 0.25p 0.26p 8,847,073
25/06/2024 0.27p 0.27p 0.26p 0.26p 6,917,191
24/06/2024 0.27p 0.27p 0.26p 0.27p 1,580,022
21/06/2024 0.27p 0.28p 0.26p 0.27p 7,089,712
20/06/2024 0.29p 0.29p 0.26p 0.27p 3,940,091
19/06/2024 0.28p 0.29p 0.28p 0.29p 6,197,643
18/06/2024 0.27p 0.28p 0.26p 0.28p 21,187,143
17/06/2024 0.27p 0.28p 0.26p 0.27p 6,717,062
14/06/2024 0.27p 0.28p 0.26p 0.27p 3,082,293
13/06/2024 0.27p 0.28p 0.27p 0.27p 1,816,183
12/06/2024 0.28p 0.28p 0.27p 0.27p 8,114,795
11/06/2024 0.28p 0.29p 0.27p 0.28p 7,396,795
10/06/2024 0.29p 0.31p 0.28p 0.28p 30,474,337
07/06/2024 0.29p 0.29p 0.27p 0.28p 14,529,831
06/06/2024 0.26p 0.30p 0.26p 0.29p 24,932,826
05/06/2024 0.26p 0.27p 0.26p 0.26p 5,825,614
04/06/2024 0.28p 0.28p 0.26p 0.26p 20,094,834
03/06/2024 0.29p 0.29p 0.27p 0.28p 13,841,862
31/05/2024 0.29p 0.31p 0.27p 0.29p 36,455,502
30/05/2024 0.28p 0.29p 0.28p 0.29p 11,671,424
29/05/2024 0.27p 0.28p 0.26p 0.28p 3,763,985
28/05/2024 0.27p 0.27p 0.25p 0.27p 11,330,676
27/05/2024 0.27p 0.27p 0.26p 0.27p 6,969,788

Market data

Select a section