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
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
23rd Apr 2026 (Thu) 0.26 0.26 0.26 0.26 3,207,574
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
FTSE 100 Latest
Value10,332.30
Change-41.21