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
6th Nov 2025 (Thu) 0.21 0.21 0.21 0.21 16,037,260
5th Nov 2025 (Wed) 0.21 0.21 0.21 0.21 11,600,931
4th Nov 2025 (Tue) 0.21 0.21 0.21 0.21 4,996,005
3rd Nov 2025 (Mon) 0.21 0.21 0.21 0.21 25,598,434
31st Oct 2025 (Fri) 0.205 0.21 0.205 0.21 10,813,917
30th Oct 2025 (Thu) 0.215 0.215 0.205 0.205 25,655,664
29th Oct 2025 (Wed) 0.215 0.22 0.22 0.22 9,276,833
28th Oct 2025 (Tue) 0.215 0.215 0.21 0.215 25,214,323
27th Oct 2025 (Mon) 0.215 0.23 0.215 0.215 18,220,778
24th Oct 2025 (Fri) 0.215 0.215 0.215 0.215 26,906,050
23rd Oct 2025 (Thu) 0.22 0.22 0.215 0.215 12,972,809
22nd Oct 2025 (Wed) 0.22 0.22 0.215 0.22 17,102,472
21st Oct 2025 (Tue) 0.22 0.22 0.215 0.22 20,960,194
20th Oct 2025 (Mon) 0.215 0.22 0.215 0.22 29,779,289
17th Oct 2025 (Fri) 0.24 0.24 0.215 0.215 66,559,747
16th Oct 2025 (Thu) 0.22 0.225 0.22 0.22 23,617,421
15th Oct 2025 (Wed) 0.21 0.22 0.21 0.22 34,365,076
14th Oct 2025 (Tue) 0.21 0.21 0.21 0.21 14,671,321
13th Oct 2025 (Mon) 0.21 0.21 0.21 0.21 23,510,723
10th Oct 2025 (Fri) 0.21 0.21 0.21 0.21 10,317,125
9th Oct 2025 (Thu) 0.21 0.21 0.21 0.21 16,867,508
8th Oct 2025 (Wed) 0.215 0.215 0.20 0.21 27,982,937
7th Oct 2025 (Tue) 0.22 0.22 0.215 0.215 11,920,476
6th Oct 2025 (Mon) 0.21 0.22 0.205 0.22 71,207,855
3rd Oct 2025 (Fri) 0.215 0.215 0.20 0.205 49,130,726
2nd Oct 2025 (Thu) 0.205 0.215 0.20 0.215 69,250,433
1st Oct 2025 (Wed) 0.225 0.235 0.20 0.205 140,731,503
30th Sep 2025 (Tue) 0.28 0.28 0.225 0.225 62,731,747
29th Sep 2025 (Mon) 0.28 0.28 0.28 0.28 8,878,027
26th Sep 2025 (Fri) 0.29 0.29 0.28 0.28 15,620,260
25th Sep 2025 (Thu) 0.29 0.29 0.271 0.29 54,840,812
24th Sep 2025 (Wed) 0.275 0.29 0.275 0.29 12,372,266
23rd Sep 2025 (Tue) 0.28 0.285 0.265 0.285 40,434,283
22nd Sep 2025 (Mon) 0.29 0.29 0.275 0.28 22,587,714
19th Sep 2025 (Fri) 0.315 0.315 0.285 0.29 30,119,619
18th Sep 2025 (Thu) 0.26 0.315 0.26 0.315 153,997,007
17th Sep 2025 (Wed) 0.27 0.27 0.27 0.27 4,694,208
16th Sep 2025 (Tue) 0.27 0.27 0.27 0.27 44,221,414
15th Sep 2025 (Mon) 0.30 0.30 0.235 0.27 106,935,248
12th Sep 2025 (Fri) 0.30 0.30 0.30 0.30 11,791,012
11th Sep 2025 (Thu) 0.30 0.305 0.30 0.30 53,849,306
10th Sep 2025 (Wed) 0.305 0.305 0.295 0.30 38,859,397
9th Sep 2025 (Tue) 0.29 0.305 0.29 0.305 58,923,743
8th Sep 2025 (Mon) 0.265 0.29 0.265 0.29 59,800,436
FTSE 100 Latest
Value9,735.78
Change-41.30