Market data

Select a section

ECR Minerals

(ECR)
Sector: Precious Metals and Mining
0.22p
-0.02p -8.51
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.24p 0.24p 0.21p 0.22p 16,367,369
03/04/2025 0.24p 0.25p 0.22p 0.24p 7,575,835
02/04/2025 0.22p 0.24p 0.20p 0.24p 32,161,546
01/04/2025 0.22p 0.22p 0.21p 0.22p 3,708,773
31/03/2025 0.23p 0.23p 0.21p 0.22p 25,157,767
28/03/2025 0.23p 0.24p 0.22p 0.23p 14,444,093
27/03/2025 0.23p 0.23p 0.22p 0.23p 5,927,292
26/03/2025 0.23p 0.23p 0.22p 0.23p 1,252,093
25/03/2025 0.23p 0.23p 0.22p 0.23p 1,692,413
24/03/2025 0.24p 0.24p 0.22p 0.23p 42,419,797
21/03/2025 0.23p 0.24p 0.22p 0.23p 17,861,272
20/03/2025 0.23p 0.23p 0.22p 0.23p 4,013,193
19/03/2025 0.23p 0.23p 0.22p 0.23p 3,978,275
18/03/2025 0.23p 0.23p 0.22p 0.23p 6,641,925
17/03/2025 0.23p 0.23p 0.22p 0.23p 5,471,047
14/03/2025 0.22p 0.23p 0.21p 0.23p 63,844,834
13/03/2025 0.22p 0.22p 0.21p 0.22p 8,081,317
12/03/2025 0.22p 0.23p 0.22p 0.22p 23,741,604
11/03/2025 0.22p 0.22p 0.22p 0.22p 4,654,144
10/03/2025 0.22p 0.22p 0.22p 0.22p 13,884,697
07/03/2025 0.22p 0.22p 0.22p 0.22p 29,792,647
06/03/2025 0.22p 0.22p 0.21p 0.22p 6,944,632
05/03/2025 0.21p 0.23p 0.20p 0.22p 20,515,845
04/03/2025 0.23p 0.23p 0.20p 0.21p 88,781,017
03/03/2025 0.25p 0.25p 0.22p 0.23p 21,950,738
28/02/2025 0.27p 0.27p 0.21p 0.24p 86,476,632
27/02/2025 0.27p 0.27p 0.26p 0.27p 2,707,325
26/02/2025 0.27p 0.27p 0.26p 0.27p 5,138,707
25/02/2025 0.27p 0.28p 0.26p 0.27p 65,628,456
24/02/2025 0.28p 0.28p 0.27p 0.27p 62,683,424
21/02/2025 0.28p 0.28p 0.27p 0.28p 3,122,434
20/02/2025 0.27p 0.28p 0.27p 0.28p 16,445,127
19/02/2025 0.28p 0.28p 0.27p 0.27p 15,634,184
18/02/2025 0.28p 0.29p 0.28p 0.28p 13,683,871
17/02/2025 0.28p 0.28p 0.27p 0.28p 6,624,744
14/02/2025 0.27p 0.28p 0.27p 0.28p 29,729,969
13/02/2025 0.27p 0.28p 0.27p 0.27p 19,386,946
12/02/2025 0.27p 0.28p 0.27p 0.27p 16,888,462
11/02/2025 0.29p 0.29p 0.26p 0.27p 21,481,536
10/02/2025 0.29p 0.29p 0.28p 0.29p 3,459,314
07/02/2025 0.29p 0.29p 0.28p 0.29p 4,280,974
06/02/2025 0.28p 0.29p 0.28p 0.28p 19,000,287
05/02/2025 0.28p 0.28p 0.28p 0.28p 9,915,589
04/02/2025 0.29p 0.29p 0.27p 0.29p 33,435,500
03/02/2025 0.31p 0.31p 0.27p 0.29p 113,961,834
31/01/2025 0.32p 0.33p 0.31p 0.32p 41,192,553
30/01/2025 0.32p 0.33p 0.31p 0.32p 47,663,917
29/01/2025 0.33p 0.33p 0.31p 0.32p 22,577,213
28/01/2025 0.34p 0.35p 0.32p 0.33p 28,891,404
27/01/2025 0.34p 0.35p 0.33p 0.34p 45,880,079
24/01/2025 0.33p 0.34p 0.32p 0.34p 68,015,540
23/01/2025 0.32p 0.33p 0.31p 0.32p 31,022,910
22/01/2025 0.33p 0.34p 0.31p 0.31p 27,599,384
21/01/2025 0.32p 0.34p 0.31p 0.33p 43,255,181
20/01/2025 0.30p 0.33p 0.30p 0.32p 43,666,506
17/01/2025 0.30p 0.31p 0.29p 0.30p 10,521,482
16/01/2025 0.29p 0.31p 0.27p 0.29p 51,131,333
15/01/2025 0.29p 0.30p 0.28p 0.29p 5,299,441
14/01/2025 0.29p 0.30p 0.28p 0.29p 2,247,734
13/01/2025 0.29p 0.30p 0.28p 0.29p 8,875,068
10/01/2025 0.29p 0.29p 0.28p 0.29p 4,490,602
09/01/2025 0.29p 0.29p 0.28p 0.29p 18,026,015
08/01/2025 0.29p 0.30p 0.28p 0.29p 8,960,900
07/01/2025 0.29p 0.30p 0.28p 0.29p 3,408,094
06/01/2025 0.30p 0.30p 0.29p 0.29p 44,484,791
03/01/2025 0.30p 0.31p 0.30p 0.30p 3,968,344
02/01/2025 0.30p 0.31p 0.29p 0.30p 9,248,328
01/01/2025 0.31p 0.32p 0.30p 0.30p 2,780,340
31/12/2024 0.31p 0.32p 0.30p 0.30p 2,780,340
30/12/2024 0.31p 0.32p 0.30p 0.31p 674,584
27/12/2024 0.30p 0.31p 0.30p 0.31p 9,619,282
26/12/2024 0.30p 0.31p 0.29p 0.30p 36,720,417
25/12/2024 0.30p 0.31p 0.29p 0.30p 36,720,417
24/12/2024 0.30p 0.31p 0.29p 0.30p 36,720,417
23/12/2024 0.31p 0.32p 0.29p 0.30p 29,602,021
20/12/2024 0.31p 0.31p 0.29p 0.30p 25,750,063
19/12/2024 0.31p 0.31p 0.31p 0.31p 10,543,990
18/12/2024 0.31p 0.31p 0.31p 0.31p 7,625,722
17/12/2024 0.31p 0.32p 0.31p 0.31p 8,682,587
16/12/2024 0.31p 0.32p 0.31p 0.31p 6,046,841
13/12/2024 0.31p 0.32p 0.31p 0.31p 14,816,664
12/12/2024 0.31p 0.32p 0.30p 0.31p 45,671,522
11/12/2024 0.31p 0.32p 0.30p 0.31p 14,139,529
10/12/2024 0.31p 0.32p 0.30p 0.31p 29,322,249
09/12/2024 0.31p 0.31p 0.30p 0.31p 17,751,460
06/12/2024 0.31p 0.31p 0.30p 0.31p 22,825,987
05/12/2024 0.31p 0.32p 0.30p 0.31p 6,621,575
04/12/2024 0.31p 0.32p 0.30p 0.31p 12,788,803
03/12/2024 0.31p 0.32p 0.30p 0.31p 38,010,530
02/12/2024 0.32p 0.32p 0.30p 0.31p 16,184,126
29/11/2024 0.32p 0.32p 0.31p 0.32p 9,428,616
28/11/2024 0.30p 0.32p 0.30p 0.32p 27,958,228
27/11/2024 0.31p 0.31p 0.29p 0.30p 25,632,220
26/11/2024 0.34p 0.34p 0.30p 0.31p 80,909,894
25/11/2024 0.35p 0.35p 0.32p 0.34p 114,921,818
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

Market data

Select a section