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
12th Mar 2026 (Thu) 0.27 0.27 0.27 0.27 2,510,810
11th Mar 2026 (Wed) 0.275 0.275 0.27 0.27 4,491,803
10th Mar 2026 (Tue) 0.275 0.275 0.275 0.275 3,261,676
9th Mar 2026 (Mon) 0.27 0.275 0.255 0.275 28,407,953
6th Mar 2026 (Fri) 0.275 0.275 0.27 0.27 7,796,441
5th Mar 2026 (Thu) 0.29 0.29 0.27 0.275 12,186,327
4th Mar 2026 (Wed) 0.29 0.29 0.29 0.29 5,567,332
3rd Mar 2026 (Tue) 0.295 0.30 0.29 0.29 19,972,131
2nd Mar 2026 (Mon) 0.31 0.32 0.295 0.295 32,453,703
27th Feb 2026 (Fri) 0.265 0.32 0.265 0.30 37,905,786
26th Feb 2026 (Thu) 0.265 0.265 0.265 0.265 8,669,610
25th Feb 2026 (Wed) 0.265 0.265 0.26 0.265 23,074,819
24th Feb 2026 (Tue) 0.265 0.265 0.255 0.265 22,572,309
23rd Feb 2026 (Mon) 0.26 0.265 0.25 0.265 35,892,273
20th Feb 2026 (Fri) 0.27 0.27 0.26 0.26 13,268,568
19th Feb 2026 (Thu) 0.27 0.27 0.27 0.27 11,388,054
18th Feb 2026 (Wed) 0.27 0.27 0.26 0.27 28,590,392
17th Feb 2026 (Tue) 0.275 0.275 0.265 0.27 15,449,425
16th Feb 2026 (Mon) 0.28 0.28 0.28 0.28 12,455,043
13th Feb 2026 (Fri) 0.28 0.28 0.28 0.28 9,867,399
12th Feb 2026 (Thu) 0.265 0.29 0.275 0.28 48,106,133
11th Feb 2026 (Wed) 0.29 0.30 0.265 0.265 78,932,014
10th Feb 2026 (Tue) 0.365 0.365 0.275 0.29 254,684,415
9th Feb 2026 (Mon) 0.35 0.35 0.34 0.345 14,444,338
6th Feb 2026 (Fri) 0.36 0.36 0.345 0.35 33,243,336
5th Feb 2026 (Thu) 0.385 0.385 0.355 0.365 34,876,501
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
FTSE 100 Latest
Value10,305.12
Change-48.65