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
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
11th Nov 2025 (Tue) 0.21 0.22 0.21 0.215 27,408,184
10th Nov 2025 (Mon) 0.21 0.21 0.205 0.205 5,559,548
7th Nov 2025 (Fri) 0.21 0.20 0.20 0.20 6,232,931
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
FTSE 100 Latest
Value9,897.42
Change59.65