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
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
17th Jul 2026 (Fri) 0.20 0.20 0.20 0.20 1,165,006
16th Jul 2026 (Thu) 0.20 0.20 0.20 0.20 2,546,023
15th Jul 2026 (Wed) 0.20 0.20 0.20 0.20 3,456,676
14th Jul 2026 (Tue) 0.20 0.20 0.195 0.195 8,209,657
13th Jul 2026 (Mon) 0.22 0.22 0.195 0.20 13,127,296
10th Jul 2026 (Fri) 0.22 0.22 0.22 0.22 1,629,976
9th Jul 2026 (Thu) 0.22 0.22 0.22 0.22 5,440,156
8th Jul 2026 (Wed) 0.215 0.22 0.215 0.22 2,958,285
7th Jul 2026 (Tue) 0.215 0.215 0.215 0.215 3,182,428
6th Jul 2026 (Mon) 0.215 0.22 0.215 0.215 7,910,833
3rd Jul 2026 (Fri) 0.22 0.22 0.215 0.215 889,836
2nd Jul 2026 (Thu) 0.215 0.22 0.215 0.22 7,484,173
1st Jul 2026 (Wed) 0.205 0.215 0.195 0.215 14,622,878
30th Jun 2026 (Tue) 0.205 0.205 0.205 0.205 6,725,999
29th Jun 2026 (Mon) 0.20 0.205 0.19 0.205 14,295,071
FTSE 100 Latest
Value10,792.54
Change0.00