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
4th Jul 2025 (Fri) 0.2075 0.2075 0.2075 0.2075 12,181,746
3rd Jul 2025 (Thu) 0.2025 0.2075 0.2025 0.2075 3,189,772
2nd Jul 2025 (Wed) 0.225 0.225 0.2025 0.2025 35,848,132
1st Jul 2025 (Tue) 0.22 0.225 0.22 0.225 6,450,449
30th Jun 2025 (Mon) 0.22 0.22 0.22 0.22 4,086,503
27th Jun 2025 (Fri) 0.22 0.22 0.22 0.22 12,657,847
26th Jun 2025 (Thu) 0.22 0.22 0.22 0.22 20,989,218
25th Jun 2025 (Wed) 0.23 0.23 0.215 0.22 33,875,473
24th Jun 2025 (Tue) 0.235 0.245 0.225 0.225 34,120,122
23rd Jun 2025 (Mon) 0.20 0.25 0.20 0.23 119,797,873
20th Jun 2025 (Fri) 0.22 0.25 0.20 0.20 105,288,421
19th Jun 2025 (Thu) 0.175 0.225 0.175 0.22 115,792,557
18th Jun 2025 (Wed) 0.175 0.175 0.175 0.175 4,853,805
17th Jun 2025 (Tue) 0.175 0.175 0.175 0.175 8,345,183
16th Jun 2025 (Mon) 0.19 0.19 0.175 0.175 15,494,226
13th Jun 2025 (Fri) 0.19 0.19 0.19 0.19 4,217,731
12th Jun 2025 (Thu) 0.19 0.19 0.19 0.19 1,355,762
11th Jun 2025 (Wed) 0.19 0.19 0.19 0.19 6,718,834
10th Jun 2025 (Tue) 0.19 0.19 0.19 0.19 5,039,059
9th Jun 2025 (Mon) 0.19 0.19 0.19 0.19 3,186,565
6th Jun 2025 (Fri) 0.19 0.19 0.19 0.19 2,411,212
5th Jun 2025 (Thu) 0.19 0.19 0.185 0.19 15,044,832
4th Jun 2025 (Wed) 0.20 0.20 0.19 0.19 9,591,512
3rd Jun 2025 (Tue) 0.20 0.20 0.19 0.20 19,612,539
2nd Jun 2025 (Mon) 0.20 0.20 0.20 0.20 8,399,795
30th May 2025 (Fri) 0.20 0.20 0.20 0.20 26,001,226
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
FTSE 100 Latest
Value8,822.91
Change-0.29