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
17th Sep 2026 (Thu) 0.165 0.165 0.165 0.165 623,038
16th Sep 2026 (Wed) 0.165 0.165 0.165 0.165 1,601,802
15th Sep 2026 (Tue) 0.17 0.17 0.165 0.165 8,873,451
14th Sep 2026 (Mon) 0.165 0.17 0.16 0.17 15,797,867
11th Sep 2026 (Fri) 0.16 0.16 0.16 0.16 4,894,637
10th Sep 2026 (Thu) 0.17 0.17 0.16 0.16 59,590,675
9th Sep 2026 (Wed) 0.17 0.17 0.17 0.17 13,217,792
8th Sep 2026 (Tue) 0.165 0.17 0.165 0.17 13,633,836
7th Sep 2026 (Mon) 0.165 0.165 0.165 0.165 6,174,472
4th Sep 2026 (Fri) 0.165 0.165 0.165 0.165 6,489,017
3rd Sep 2026 (Thu) 0.165 0.165 0.165 0.165 13,953,449
2nd Sep 2026 (Wed) 0.165 0.165 0.165 0.165 8,877,851
1st Sep 2026 (Tue) 0.17 0.17 0.165 0.165 41,053,056
31st Aug 2026 (Mon) 0.17 0.17 0.17 0.17 0
28th Aug 2026 (Fri) 0.17 0.17 0.17 0.17 38,596,169
27th Aug 2026 (Thu) 0.17 0.17 0.17 0.17 9,632,491
26th Aug 2026 (Wed) 0.17 0.18 0.17 0.17 2,490,170
25th Aug 2026 (Tue) 0.17 0.17 0.17 0.17 5,898,884
24th Aug 2026 (Mon) 0.175 0.1885 0.17 0.17 9,292,789
21st Aug 2026 (Fri) 0.175 0.175 0.175 0.175 18,499,456
20th Aug 2026 (Thu) 0.175 0.175 0.175 0.175 21,927,790
19th Aug 2026 (Wed) 0.175 0.175 0.175 0.175 9,647,938
18th Aug 2026 (Tue) 0.185 0.185 0.175 0.175 26,181,930
17th Aug 2026 (Mon) 0.195 0.195 0.185 0.185 15,525,232
14th Aug 2026 (Fri) 0.185 0.185 0.185 0.185 12,637,572
13th Aug 2026 (Thu) 0.18 0.19 0.18 0.185 15,199,895
12th Aug 2026 (Wed) 0.18 0.18 0.18 0.18 23,502,369
11th Aug 2026 (Tue) 0.18 0.18 0.171 0.171 44,805,038
10th Aug 2026 (Mon) 0.185 0.185 0.175 0.18 125,771,329
7th Aug 2026 (Fri) 0.20 0.20 0.20 0.20 3,984,460
6th Aug 2026 (Thu) 0.205 0.205 0.20 0.20 5,078,238
5th Aug 2026 (Wed) 0.195 0.205 0.195 0.205 25,659,866
4th Aug 2026 (Tue) 0.185 0.185 0.185 0.185 5,872,861
3rd Aug 2026 (Mon) 0.195 0.195 0.185 0.185 16,617,567
31st Jul 2026 (Fri) 0.185 0.185 0.185 0.185 18,902,220
30th Jul 2026 (Thu) 0.185 0.185 0.185 0.185 8,125,686
29th Jul 2026 (Wed) 0.185 0.185 0.185 0.185 3,563,067
28th Jul 2026 (Tue) 0.205 0.205 0.18 0.185 54,653,284
27th Jul 2026 (Mon) 0.20 0.205 0.20 0.205 1,013,138
24th Jul 2026 (Fri) 0.20 0.20 0.20 0.20 658,228
23rd Jul 2026 (Thu) 0.205 0.205 0.20 0.20 3,132,146
22nd Jul 2026 (Wed) 0.205 0.205 0.205 0.205 167,364
21st Jul 2026 (Tue) 0.20 0.205 0.20 0.205 963,034
20th Jul 2026 (Mon) 0.20 0.20 0.20 0.20 3,499,023
FTSE 100 Latest
Value10,744.25
Change-71.89