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
9th Jan 2026 (Fri) 0.27 0.275 0.265 0.275 87,845,574
8th Jan 2026 (Thu) 0.275 0.275 0.27 0.27 467,911,726
7th Jan 2026 (Wed) 0.35 0.38 0.335 0.335 120,136,752
6th Jan 2026 (Tue) 0.31 0.33 0.31 0.315 27,491,392
5th Jan 2026 (Mon) 0.32 0.32 0.31 0.31 21,634,300
2nd Jan 2026 (Fri) 0.30 0.33 0.30 0.32 40,672,339
1st Jan 2026 (Thu) 0.30 0.30 0.30 0.30 0
31st Dec 2025 (Wed) 0.315 0.30 0.30 0.30 30,120,006
30th Dec 2025 (Tue) 0.315 0.33 0.31 0.33 82,241,699
29th Dec 2025 (Mon) 0.285 0.32 0.285 0.315 82,401,084
26th Dec 2025 (Fri) 0.285 0.285 0.285 0.285 0
25th Dec 2025 (Thu) 0.285 0.285 0.285 0.285 0
24th Dec 2025 (Wed) 0.275 0.305 0.275 0.285 49,439,052
23rd Dec 2025 (Tue) 0.255 0.285 0.255 0.275 61,091,791
22nd Dec 2025 (Mon) 0.235 0.255 0.235 0.255 22,908,741
19th Dec 2025 (Fri) 0.255 0.27 0.235 0.235 42,535,427
18th Dec 2025 (Thu) 0.215 0.265 0.215 0.255 106,760,294
17th Dec 2025 (Wed) 0.21 0.21 0.21 0.21 7,625,261
16th Dec 2025 (Tue) 0.22 0.22 0.205 0.21 13,521,244
15th Dec 2025 (Mon) 0.235 0.235 0.215 0.22 9,712,130
12th Dec 2025 (Fri) 0.24 0.24 0.22 0.235 25,954,666
11th Dec 2025 (Thu) 0.235 0.235 0.23 0.23 2,890,161
10th Dec 2025 (Wed) 0.25 0.25 0.23 0.235 25,266,333
9th Dec 2025 (Tue) 0.225 0.24 0.225 0.24 8,321,369
8th Dec 2025 (Mon) 0.22 0.225 0.22 0.225 19,719,727
5th Dec 2025 (Fri) 0.215 0.22 0.215 0.22 17,619,333
4th Dec 2025 (Thu) 0.21 0.215 0.21 0.215 6,338,441
3rd Dec 2025 (Wed) 0.21 0.215 0.21 0.21 19,759,816
2nd Dec 2025 (Tue) 0.225 0.225 0.21 0.21 21,448,387
1st Dec 2025 (Mon) 0.21 0.225 0.21 0.225 5,199,451
28th Nov 2025 (Fri) 0.21 0.21 0.21 0.21 10,902,546
27th Nov 2025 (Thu) 0.205 0.21 0.205 0.21 14,119,588
26th Nov 2025 (Wed) 0.205 0.205 0.205 0.205 6,870,260
25th Nov 2025 (Tue) 0.205 0.21 0.205 0.205 14,420,144
24th Nov 2025 (Mon) 0.205 0.205 0.20 0.205 10,504,393
21st Nov 2025 (Fri) 0.205 0.205 0.205 0.205 6,196,199
20th Nov 2025 (Thu) 0.21 0.21 0.205 0.205 12,042,944
19th Nov 2025 (Wed) 0.205 0.21 0.205 0.21 14,818,065
18th Nov 2025 (Tue) 0.21 0.21 0.21 0.21 9,466,269
17th Nov 2025 (Mon) 0.21 0.21 0.20 0.21 9,059,834
14th Nov 2025 (Fri) 0.21 0.21 0.205 0.21 15,874,093
13th Nov 2025 (Thu) 0.205 0.21 0.20 0.21 28,417,517
12th Nov 2025 (Wed) 0.215 0.215 0.20 0.205 43,921,303
FTSE 100 Latest
Value10,124.60
Change79.91