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
30th Oct 2026 (Fri) 0.13 0.135 0.1275 0.1275 20,839,655
29th Oct 2026 (Thu) 0.13 0.13 0.13 0.13 2,599,188
28th Oct 2026 (Wed) 0.13 0.13 0.13 0.13 2,232,866
27th Oct 2026 (Tue) 0.135 0.135 0.135 0.135 29,441,505
26th Oct 2026 (Mon) 0.135 0.135 0.135 0.135 19,498,250
23rd Oct 2026 (Fri) 0.14 0.14 0.135 0.135 20,400,037
22nd Oct 2026 (Thu) 0.14 0.14 0.14 0.14 1,795,190
21st Oct 2026 (Wed) 0.14 0.14 0.14 0.14 29,935,006
20th Oct 2026 (Tue) 0.135 0.14 0.135 0.14 21,386,894
19th Oct 2026 (Mon) 0.145 0.145 0.135 0.135 14,982,837
16th Oct 2026 (Fri) 0.14 0.145 0.14 0.145 15,151,770
15th Oct 2026 (Thu) 0.1425 0.1425 0.135 0.135 12,134,566
14th Oct 2026 (Wed) 0.1425 0.1425 0.1425 0.1425 29,789,300
13th Oct 2026 (Tue) 0.15 0.15 0.135 0.1425 49,642,290
12th Oct 2026 (Mon) 0.155 0.155 0.15 0.15 17,909,137
9th Oct 2026 (Fri) 0.16 0.16 0.155 0.155 18,991,255
8th Oct 2026 (Thu) 0.155 0.155 0.155 0.155 1,557,169
7th Oct 2026 (Wed) 0.16 0.16 0.155 0.155 23,094,346
6th Oct 2026 (Tue) 0.16 0.16 0.16 0.16 9,333,689
5th Oct 2026 (Mon) 0.155 0.16 0.155 0.16 14,561,883
2nd Oct 2026 (Fri) 0.155 0.155 0.155 0.155 4,507,899
1st Oct 2026 (Thu) 0.16 0.16 0.155 0.155 17,304,613
30th Sep 2026 (Wed) 0.165 0.165 0.155 0.16 11,081,812
29th Sep 2026 (Tue) 0.16 0.17 0.16 0.165 47,205,621
28th Sep 2026 (Mon) 0.16 0.16 0.155 0.155 6,976,294
25th Sep 2026 (Fri) 0.16 0.16 0.155 0.16 11,821,634
24th Sep 2026 (Thu) 0.165 0.165 0.16 0.16 7,348,696
23rd Sep 2026 (Wed) 0.165 0.165 0.165 0.165 4,924,302
22nd Sep 2026 (Tue) 0.165 0.165 0.165 0.165 4,291,477
21st Sep 2026 (Mon) 0.165 0.165 0.165 0.165 3,725,540
18th Sep 2026 (Fri) 0.165 0.17 0.165 0.165 57,525,774
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
FTSE 100 Latest
Value10,729.78
Change7.71