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!

EZRA.US (EZRA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.171 0.1813 0.1685 0.1801 140,421
2nd Apr 2026 (Thu) 0.171 0.1813 0.1685 0.1801 140,421
1st Apr 2026 (Wed) 0.18 0.18 0.17 0.1705 155,344
31st Mar 2026 (Tue) 0.165 0.1752 0.165 0.177 172,242
30th Mar 2026 (Mon) 0.1669 0.1729 0.1625 0.1636 69,469
27th Mar 2026 (Fri) 0.1662 0.1705 0.159 0.1668 151,156
26th Mar 2026 (Thu) 0.1636 0.1737 0.1635 0.1637 280,562
25th Mar 2026 (Wed) 0.20 0.20 0.167 0.1701 227,454
24th Mar 2026 (Tue) 0.192 0.22 0.192 0.195 171,995
23rd Mar 2026 (Mon) 0.1822 0.1965 0.1795 0.19 21,110
20th Mar 2026 (Fri) 0.182 0.193 0.1741 0.1822 138,768
19th Mar 2026 (Thu) 0.1801 0.1842 0.17 0.1741 40,746
18th Mar 2026 (Wed) 0.1889 0.192 0.1783 0.1826 97,341
17th Mar 2026 (Tue) 0.186 0.19 0.1818 0.182 44,516
16th Mar 2026 (Mon) 0.194 0.198 0.19 0.1932 17,854
13th Mar 2026 (Fri) 0.2146 0.2156 0.1914 0.1935 56,656
12th Mar 2026 (Thu) 0.22 0.2215 0.21 0.2149 142,904
11th Mar 2026 (Wed) 0.2255 0.2397 0.21 0.2101 144,241
10th Mar 2026 (Tue) 0.2199 0.268 0.2199 0.2581 123,670
9th Mar 2026 (Mon) 0.2205 0.233 0.2067 0.2242 18,609
6th Mar 2026 (Fri) 0.2225 0.23 0.2149 0.2222 16,382
5th Mar 2026 (Thu) 0.2212 0.2315 0.21 0.215 38,658
4th Mar 2026 (Wed) 0.2263 0.25 0.22 0.2195 109,546
3rd Mar 2026 (Tue) 0.2076 0.2391 0.2075 0.2239 53,896
2nd Mar 2026 (Mon) 0.2419 0.2491 0.202 0.2186 56,954
27th Feb 2026 (Fri) 0.3129 0.339 0.2601 0.2668 278,624
26th Feb 2026 (Thu) 0.3638 0.3713 0.29 0.3018 369,560
25th Feb 2026 (Wed) 0.2211 0.3125 0.2211 0.3125 0
24th Feb 2026 (Tue) 0.2211 0.2908 0.2211 0.2908 0
23rd Feb 2026 (Mon) 0.2211 0.2843 0.2008 0.2611 16,369,038
20th Feb 2026 (Fri) 0.1801 0.1819 0.1753 0.1825 26,243
19th Feb 2026 (Thu) 0.184 0.193 0.1811 0.1883 9,301
18th Feb 2026 (Wed) 0.1769 0.1964 0.1769 0.188 19,067
17th Feb 2026 (Tue) 0.192 0.192 0.175 0.1822 69,383
16th Feb 2026 (Mon) 0.2093 0.2169 0.197 0.1922 83,934
13th Feb 2026 (Fri) 0.2093 0.2169 0.197 0.1922 83,934
12th Feb 2026 (Thu) 0.2069 0.2391 0.2034 0.2078 211,940
11th Feb 2026 (Wed) 0.2082 0.23 0.2013 0.217 315,451
10th Feb 2026 (Tue) 0.198 0.2438 0.1845 0.209 1,685,036
9th Feb 2026 (Mon) 0.2209 0.2913 0.187 0.252 33,653,303
6th Feb 2026 (Fri) 0.165 0.1763 0.15 0.162 69,673
FTSE 100 Latest
Value10,436.29
Change71.50