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 Oct 2025 (Tue) 0.22 0.22 0.215 0.215 11,920,476
6th Oct 2025 (Mon) 0.21 0.22 0.205 0.22 71,207,855
3rd Oct 2025 (Fri) 0.215 0.215 0.20 0.205 49,130,726
2nd Oct 2025 (Thu) 0.205 0.215 0.20 0.215 69,250,433
1st Oct 2025 (Wed) 0.225 0.235 0.20 0.205 140,731,503
30th Sep 2025 (Tue) 0.28 0.28 0.225 0.225 62,731,747
29th Sep 2025 (Mon) 0.28 0.28 0.28 0.28 8,878,027
26th Sep 2025 (Fri) 0.29 0.29 0.28 0.28 15,620,260
25th Sep 2025 (Thu) 0.29 0.29 0.271 0.29 54,840,812
24th Sep 2025 (Wed) 0.275 0.29 0.275 0.29 12,372,266
23rd Sep 2025 (Tue) 0.28 0.285 0.265 0.285 40,434,283
22nd Sep 2025 (Mon) 0.29 0.29 0.275 0.28 22,587,714
19th Sep 2025 (Fri) 0.315 0.315 0.285 0.29 30,119,619
18th Sep 2025 (Thu) 0.26 0.315 0.26 0.315 153,997,007
17th Sep 2025 (Wed) 0.27 0.27 0.27 0.27 4,694,208
16th Sep 2025 (Tue) 0.27 0.27 0.27 0.27 44,221,414
15th Sep 2025 (Mon) 0.30 0.30 0.235 0.27 106,935,248
12th Sep 2025 (Fri) 0.30 0.30 0.30 0.30 11,791,012
11th Sep 2025 (Thu) 0.30 0.305 0.30 0.30 53,849,306
10th Sep 2025 (Wed) 0.305 0.305 0.295 0.30 38,859,397
9th Sep 2025 (Tue) 0.29 0.305 0.29 0.305 58,923,743
8th Sep 2025 (Mon) 0.265 0.29 0.265 0.29 59,800,436
5th Sep 2025 (Fri) 0.27 0.27 0.26 0.265 11,089,652
4th Sep 2025 (Thu) 0.255 0.27 0.255 0.27 28,562,958
3rd Sep 2025 (Wed) 0.26 0.26 0.255 0.255 20,544,836
2nd Sep 2025 (Tue) 0.27 0.28 0.26 0.26 51,437,432
1st Sep 2025 (Mon) 0.275 0.285 0.27 0.27 76,109,026
29th Aug 2025 (Fri) 0.245 0.275 0.265 0.275 127,246,982
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
FTSE 100 Latest
Value9,548.87
Change65.29