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
28th Aug 2025 (Thu) 0.24 0.26 0.245 0.245 21,093,444
27th Aug 2025 (Wed) 0.235 0.255 0.235 0.24 137,491,929
26th Aug 2025 (Tue) 0.225 0.23 0.225 0.23 5,886,689
25th Aug 2025 (Mon) 0.225 0.225 0.225 0.225 0
22nd Aug 2025 (Fri) 0.21 0.23 0.21 0.225 23,282,697
21st Aug 2025 (Thu) 0.205 0.21 0.205 0.21 10,557,953
20th Aug 2025 (Wed) 0.21 0.21 0.205 0.205 5,992,776
19th Aug 2025 (Tue) 0.21 0.21 0.21 0.21 10,007,338
18th Aug 2025 (Mon) 0.21 0.21 0.21 0.21 5,958,531
15th Aug 2025 (Fri) 0.21 0.21 0.21 0.21 13,254,277
14th Aug 2025 (Thu) 0.21 0.21 0.205 0.21 17,197,279
13th Aug 2025 (Wed) 0.21 0.21 0.205 0.21 12,749,323
12th Aug 2025 (Tue) 0.215 0.215 0.21 0.21 10,043,814
11th Aug 2025 (Mon) 0.24 0.24 0.21 0.215 53,358,055
8th Aug 2025 (Fri) 0.23 0.24 0.225 0.24 72,074,844
7th Aug 2025 (Thu) 0.22 0.24 0.21 0.23 140,396,182
6th Aug 2025 (Wed) 0.215 0.215 0.205 0.21 12,822,834
5th Aug 2025 (Tue) 0.215 0.215 0.215 0.215 8,205,266
4th Aug 2025 (Mon) 0.205 0.215 0.205 0.215 13,234,459
1st Aug 2025 (Fri) 0.20 0.20 0.195 0.20 12,419,177
31st Jul 2025 (Thu) 0.20 0.20 0.195 0.195 11,683,395
30th Jul 2025 (Wed) 0.22 0.23 0.195 0.20 28,033,446
29th Jul 2025 (Tue) 0.215 0.22 0.215 0.22 23,646,261
28th Jul 2025 (Mon) 0.215 0.215 0.215 0.215 5,217,086
25th Jul 2025 (Fri) 0.215 0.215 0.215 0.215 2,407,066
24th Jul 2025 (Thu) 0.215 0.215 0.215 0.215 1,761,276
23rd Jul 2025 (Wed) 0.215 0.215 0.215 0.215 5,658,723
22nd Jul 2025 (Tue) 0.215 0.215 0.215 0.215 7,833,398
21st Jul 2025 (Mon) 0.215 0.215 0.215 0.215 1,076,961
18th Jul 2025 (Fri) 0.22 0.22 0.215 0.215 9,813,277
17th Jul 2025 (Thu) 0.215 0.22 0.215 0.22 4,676,150
16th Jul 2025 (Wed) 0.21 0.215 0.21 0.215 6,575,250
15th Jul 2025 (Tue) 0.205 0.21 0.205 0.21 7,260,283
14th Jul 2025 (Mon) 0.20 0.205 0.1935 0.205 14,098,395
11th Jul 2025 (Fri) 0.20 0.20 0.20 0.20 11,380,386
10th Jul 2025 (Thu) 0.20 0.21 0.21 0.21 5,732,219
9th Jul 2025 (Wed) 0.20 0.20 0.20 0.20 7,887,949
8th Jul 2025 (Tue) 0.20 0.20 0.20 0.20 3,128,876
7th Jul 2025 (Mon) 0.2075 0.2075 0.20 0.20 10,627,437
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
FTSE 100 Latest
Value9,194.53
Change-22.29