Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ECR Minerals (ECR) Share Price History

Time period:
to
Date Open High Low Close Volume
29th May 2025 (Thu) 0.20 0.20 0.20 0.20 6,526,981
28th May 2025 (Wed) 0.20 0.20 0.20 0.20 6,618,687
27th May 2025 (Tue) 0.22 0.22 0.195 0.20 36,625,859
26th May 2025 (Mon) 0.216 0.216 0.216 0.216 0
23rd May 2025 (Fri) 0.215 0.215 0.215 0.215 2,250,363
22nd May 2025 (Thu) 0.215 0.215 0.215 0.215 7,932,061
21st May 2025 (Wed) 0.215 0.215 0.215 0.215 1,930,791
20th May 2025 (Tue) 0.21 0.215 0.21 0.215 7,167,475
19th May 2025 (Mon) 0.21 0.21 0.205 0.21 13,986,300
16th May 2025 (Fri) 0.23 0.23 0.21 0.21 31,829,778
15th May 2025 (Thu) 0.23 0.23 0.23 0.23 1,137,790
14th May 2025 (Wed) 0.23 0.23 0.23 0.23 1,030,078
13th May 2025 (Tue) 0.22 0.23 0.22 0.23 848,978
12th May 2025 (Mon) 0.235 0.235 0.235 0.235 1,938,332
9th May 2025 (Fri) 0.24 0.24 0.235 0.235 17,687,345
8th May 2025 (Thu) 0.225 0.24 0.225 0.24 14,317,595
7th May 2025 (Wed) 0.24 0.24 0.225 0.225 20,911,987
6th May 2025 (Tue) 0.235 0.24 0.235 0.24 30,665,633
5th May 2025 (Mon) 0.25 0.25 0.25 0.25 0
2nd May 2025 (Fri) 0.235 0.235 0.235 0.235 14,726,675
1st May 2025 (Thu) 0.22 0.24 0.22 0.235 60,754,371
30th Apr 2025 (Wed) 0.23 0.23 0.215 0.22 7,109,842
29th Apr 2025 (Tue) 0.23 0.23 0.23 0.23 10,975,195
28th Apr 2025 (Mon) 0.23 0.23 0.23 0.23 1,750,926
25th Apr 2025 (Fri) 0.23 0.23 0.23 0.23 22,685,985
24th Apr 2025 (Thu) 0.23 0.23 0.225 0.23 31,904,010
23rd Apr 2025 (Wed) 0.24 0.24 0.23 0.23 5,015,818
22nd Apr 2025 (Tue) 0.24 0.24 0.24 0.24 39,907,852
21st Apr 2025 (Mon) 0.24 0.24 0.24 0.24 0
18th Apr 2025 (Fri) 0.24 0.24 0.24 0.24 0
17th Apr 2025 (Thu) 0.24 0.24 0.235 0.24 12,136,983
16th Apr 2025 (Wed) 0.235 0.24 0.235 0.24 54,889,931
15th Apr 2025 (Tue) 0.235 0.235 0.235 0.235 7,501,928
14th Apr 2025 (Mon) 0.23 0.235 0.23 0.235 13,884,740
11th Apr 2025 (Fri) 0.21 0.235 0.21 0.23 20,892,441
10th Apr 2025 (Thu) 0.22 0.21 0.204 0.21 11,754,116
9th Apr 2025 (Wed) 0.215 0.22 0.215 0.22 1,217,906
8th Apr 2025 (Tue) 0.215 0.20 0.20 0.20 10,374,889
7th Apr 2025 (Mon) 0.215 0.20 0.20 0.20 4,851,925
4th Apr 2025 (Fri) 0.235 0.235 0.215 0.215 16,367,369
3rd Apr 2025 (Thu) 0.235 0.24 0.235 0.235 7,575,835
2nd Apr 2025 (Wed) 0.215 0.235 0.205 0.235 32,161,546
1st Apr 2025 (Tue) 0.22 0.22 0.215 0.215 3,708,773
31st Mar 2025 (Mon) 0.23 0.23 0.21 0.215 25,157,767
FTSE 100 Latest
Value8,768.29
Change51.84