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
22nd Apr 2026 (Wed) 0.24 0.26 0.24 0.26 13,001,575
21st Apr 2026 (Tue) 0.25 0.25 0.235 0.24 19,514,096
20th Apr 2026 (Mon) 0.275 0.275 0.245 0.25 28,799,566
17th Apr 2026 (Fri) 0.265 0.28 0.255 0.275 20,325,854
16th Apr 2026 (Thu) 0.28 0.28 0.265 0.27 7,916,545
15th Apr 2026 (Wed) 0.28 0.28 0.28 0.28 12,140,341
14th Apr 2026 (Tue) 0.28 0.28 0.28 0.28 6,330,646
13th Apr 2026 (Mon) 0.28 0.28 0.28 0.28 13,308,157
10th Apr 2026 (Fri) 0.26 0.29 0.26 0.28 31,897,321
9th Apr 2026 (Thu) 0.255 0.26 0.255 0.26 5,778,265
8th Apr 2026 (Wed) 0.255 0.255 0.238 0.255 5,753,703
7th Apr 2026 (Tue) 0.255 0.255 0.245 0.255 14,838,761
6th Apr 2026 (Mon) 0.255 0.255 0.255 0.255 0
3rd Apr 2026 (Fri) 0.255 0.255 0.255 0.255 0
2nd Apr 2026 (Thu) 0.255 0.255 0.255 0.255 4,623,571
1st Apr 2026 (Wed) 0.24 0.255 0.24 0.255 10,408,678
31st Mar 2026 (Tue) 0.235 0.24 0.24 0.24 2,906,316
30th Mar 2026 (Mon) 0.235 0.235 0.235 0.235 1,614,357
27th Mar 2026 (Fri) 0.24 0.24 0.22 0.23 25,433,011
26th Mar 2026 (Thu) 0.24 0.24 0.24 0.24 10,837,771
25th Mar 2026 (Wed) 0.225 0.245 0.225 0.24 21,738,707
24th Mar 2026 (Tue) 0.22 0.225 0.21 0.225 16,156,956
23rd Mar 2026 (Mon) 0.23 0.23 0.215 0.22 22,516,700
20th Mar 2026 (Fri) 0.24 0.24 0.23 0.23 26,843,935
19th Mar 2026 (Thu) 0.245 0.245 0.23 0.24 38,578,171
18th Mar 2026 (Wed) 0.24 0.245 0.24 0.245 12,848,118
17th Mar 2026 (Tue) 0.255 0.255 0.24 0.24 41,464,123
16th Mar 2026 (Mon) 0.27 0.27 0.245 0.255 28,082,603
13th Mar 2026 (Fri) 0.27 0.27 0.27 0.27 9,636,536
12th Mar 2026 (Thu) 0.27 0.27 0.27 0.27 9,030,389
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
FTSE 100 Latest
Value10,476.46
Change-21.63