ECR Minerals
(ECR)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
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
|
24/05/2024
|
0.27p
|
0.27p
|
0.26p
|
0.27p
|
6,969,788
|
23/05/2024
|
0.27p
|
0.27p
|
0.26p
|
0.27p
|
901,148
|
22/05/2024
|
0.27p
|
0.28p
|
0.26p
|
0.27p
|
5,817,765
|
21/05/2024
|
0.27p
|
0.27p
|
0.26p
|
0.27p
|
4,470,657
|
20/05/2024
|
0.27p
|
0.27p
|
0.25p
|
0.27p
|
7,597,121
|
17/05/2024
|
0.27p
|
0.28p
|
0.26p
|
0.27p
|
4,826,631
|
16/05/2024
|
0.27p
|
0.27p
|
0.26p
|
0.27p
|
1,817,545
|
15/05/2024
|
0.27p
|
0.28p
|
0.26p
|
0.27p
|
18,240,137
|
14/05/2024
|
0.26p
|
0.29p
|
0.25p
|
0.27p
|
22,479,523
|
13/05/2024
|
0.27p
|
0.27p
|
0.25p
|
0.26p
|
4,939,427
|
10/05/2024
|
0.26p
|
0.27p
|
0.25p
|
0.27p
|
17,737,309
|