Market data

Select a section

ECR Minerals

(ECR)
Sector: Precious Metals and Mining
0.30p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section