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 Feb 2026 (Wed) 0.365 0.39 0.365 0.385 30,982,370
3rd Feb 2026 (Tue) 0.345 0.365 0.345 0.365 60,908,225
2nd Feb 2026 (Mon) 0.37 0.355 0.34 0.34 55,526,028
30th Jan 2026 (Fri) 0.405 0.37 0.355 0.37 115,069,747
29th Jan 2026 (Thu) 0.385 0.425 0.40 0.40 153,203,796
28th Jan 2026 (Wed) 0.37 0.40 0.355 0.385 78,128,359
27th Jan 2026 (Tue) 0.40 0.39 0.362 0.362 109,944,523
26th Jan 2026 (Mon) 0.385 0.39 0.355 0.39 169,862,496
23rd Jan 2026 (Fri) 0.335 0.37 0.335 0.365 92,097,761
22nd Jan 2026 (Thu) 0.32 0.335 0.32 0.335 33,301,709
21st Jan 2026 (Wed) 0.31 0.325 0.31 0.32 34,615,807
20th Jan 2026 (Tue) 0.305 0.32 0.305 0.31 43,439,538
19th Jan 2026 (Mon) 0.295 0.315 0.295 0.305 61,854,242
16th Jan 2026 (Fri) 0.275 0.315 0.275 0.295 115,238,653
15th Jan 2026 (Thu) 0.28 0.28 0.275 0.275 58,288,359
14th Jan 2026 (Wed) 0.28 0.28 0.28 0.28 25,244,739
13th Jan 2026 (Tue) 0.27 0.29 0.27 0.28 105,791,879
12th Jan 2026 (Mon) 0.27 0.275 0.27 0.27 62,748,647
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
FTSE 100 Latest
Value10,402.34
Change87.75