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
23rd Jun 2026 (Tue) 0.22 0.22 0.22 0.22 3,154,475
22nd Jun 2026 (Mon) 0.22 0.22 0.22 0.22 1,608,062
19th Jun 2026 (Fri) 0.22 0.22 0.22 0.22 9,084,343
18th Jun 2026 (Thu) 0.22 0.22 0.22 0.22 5,775,278
17th Jun 2026 (Wed) 0.22 0.225 0.225 0.225 6,668,554
16th Jun 2026 (Tue) 0.225 0.225 0.22 0.22 6,267,615
15th Jun 2026 (Mon) 0.22 0.225 0.22 0.225 5,662,817
12th Jun 2026 (Fri) 0.215 0.22 0.215 0.22 7,284,069
11th Jun 2026 (Thu) 0.21 0.215 0.21 0.215 8,574,659
10th Jun 2026 (Wed) 0.235 0.235 0.205 0.21 71,273,076
9th Jun 2026 (Tue) 0.24 0.24 0.24 0.24 3,837,047
8th Jun 2026 (Mon) 0.24 0.24 0.24 0.24 7,778,906
5th Jun 2026 (Fri) 0.245 0.245 0.24 0.24 4,968,769
4th Jun 2026 (Thu) 0.245 0.245 0.245 0.245 5,841,290
3rd Jun 2026 (Wed) 0.245 0.245 0.24 0.245 10,654,620
2nd Jun 2026 (Tue) 0.245 0.245 0.245 0.245 1,924,758
1st Jun 2026 (Mon) 0.245 0.245 0.245 0.245 6,404,068
29th May 2026 (Fri) 0.23 0.245 0.23 0.245 16,198,451
28th May 2026 (Thu) 0.23 0.245 0.22 0.22 27,655,773
27th May 2026 (Wed) 0.25 0.24 0.225 0.23 22,667,976
26th May 2026 (Tue) 0.25 0.25 0.245 0.25 8,932,320
25th May 2026 (Mon) 0.25 0.25 0.25 0.25 0
22nd May 2026 (Fri) 0.25 0.25 0.25 0.25 5,275,834
21st May 2026 (Thu) 0.235 0.25 0.23 0.25 14,750,084
20th May 2026 (Wed) 0.24 0.24 0.235 0.235 8,364,003
19th May 2026 (Tue) 0.25 0.25 0.24 0.24 19,264,682
18th May 2026 (Mon) 0.26 0.26 0.235 0.25 13,984,256
15th May 2026 (Fri) 0.26 0.26 0.245 0.25 26,494,041
14th May 2026 (Thu) 0.25 0.26 0.25 0.26 10,814,464
13th May 2026 (Wed) 0.255 0.255 0.255 0.255 5,218,551
12th May 2026 (Tue) 0.255 0.255 0.255 0.255 7,766,557
11th May 2026 (Mon) 0.26 0.26 0.255 0.255 13,735,512
8th May 2026 (Fri) 0.255 0.26 0.255 0.26 6,711,699
7th May 2026 (Thu) 0.265 0.265 0.255 0.255 8,691,205
6th May 2026 (Wed) 0.255 0.27 0.255 0.265 24,880,987
5th May 2026 (Tue) 0.255 0.26 0.24 0.255 17,903,517
4th May 2026 (Mon) 0.255 0.255 0.255 0.255 0
1st May 2026 (Fri) 0.245 0.255 0.245 0.255 13,681,830
30th Apr 2026 (Thu) 0.245 0.245 0.245 0.245 2,058,581
29th Apr 2026 (Wed) 0.24 0.245 0.235 0.245 12,126,090
28th Apr 2026 (Tue) 0.25 0.25 0.24 0.24 9,056,635
27th Apr 2026 (Mon) 0.26 0.265 0.25 0.25 22,450,659
24th Apr 2026 (Fri) 0.26 0.26 0.26 0.26 5,321,978
FTSE 100 Latest
Value10,424.02
Change-4.83