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
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
26th Jun 2026 (Fri) 0.205 0.211 0.211 0.211 7,791,176
25th Jun 2026 (Thu) 0.21 0.21 0.21 0.21 11,543,361
24th Jun 2026 (Wed) 0.22 0.22 0.195 0.21 15,161,595
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
FTSE 100 Latest
Value10,529.39
Change31.10