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
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
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
FTSE 100 Latest
Value9,094.36
Change-6.41