ECR Minerals (ECR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ECR Minerals

Date Open High Low Close* Volume
04/04/2025 0.24p 0.24p 0.21p 0.22p 16367369
03/04/2025 0.24p 0.25p 0.22p 0.24p 7575835
02/04/2025 0.22p 0.24p 0.20p 0.24p 32161546
01/04/2025 0.22p 0.22p 0.21p 0.22p 3708773
31/03/2025 0.23p 0.23p 0.21p 0.22p 25157768
28/03/2025 0.23p 0.24p 0.22p 0.23p 14444093
27/03/2025 0.23p 0.23p 0.22p 0.23p 5927292
26/03/2025 0.23p 0.23p 0.22p 0.23p 1252093
25/03/2025 0.23p 0.23p 0.22p 0.23p 1692413
24/03/2025 0.24p 0.24p 0.22p 0.23p 42419796
21/03/2025 0.23p 0.24p 0.22p 0.23p 17861272
20/03/2025 0.23p 0.23p 0.22p 0.23p 4013193
19/03/2025 0.23p 0.23p 0.22p 0.23p 3978275
18/03/2025 0.23p 0.23p 0.22p 0.23p 6641925
17/03/2025 0.23p 0.23p 0.22p 0.23p 5471047
14/03/2025 0.22p 0.23p 0.21p 0.23p 63844832
13/03/2025 0.22p 0.22p 0.21p 0.22p 8081317
12/03/2025 0.22p 0.23p 0.22p 0.22p 23741604
11/03/2025 0.22p 0.22p 0.22p 0.22p 4654144
10/03/2025 0.22p 0.22p 0.22p 0.22p 13884697
07/03/2025 0.22p 0.22p 0.22p 0.22p 29792648
06/03/2025 0.22p 0.22p 0.21p 0.22p 6944632
05/03/2025 0.21p 0.23p 0.20p 0.22p 20515844
04/03/2025 0.23p 0.23p 0.20p 0.21p 88781016
03/03/2025 0.25p 0.25p 0.22p 0.23p 21950738
28/02/2025 0.27p 0.27p 0.21p 0.24p 86476632
27/02/2025 0.27p 0.27p 0.26p 0.27p 2707325
26/02/2025 0.27p 0.27p 0.26p 0.27p 5138707
25/02/2025 0.27p 0.28p 0.26p 0.27p 65628456
24/02/2025 0.28p 0.28p 0.27p 0.27p 62683424
21/02/2025 0.28p 0.28p 0.27p 0.28p 3122434
20/02/2025 0.27p 0.28p 0.27p 0.28p 16445127
19/02/2025 0.28p 0.28p 0.27p 0.27p 15634184
18/02/2025 0.28p 0.29p 0.28p 0.28p 13683871
17/02/2025 0.28p 0.28p 0.27p 0.28p 6624744
14/02/2025 0.27p 0.28p 0.27p 0.28p 29729968
13/02/2025 0.27p 0.28p 0.27p 0.27p 19386946
12/02/2025 0.27p 0.28p 0.27p 0.27p 16888462
11/02/2025 0.29p 0.29p 0.26p 0.27p 21481536
10/02/2025 0.29p 0.29p 0.28p 0.29p 3459314
07/02/2025 0.29p 0.29p 0.28p 0.29p 4280974
06/02/2025 0.28p 0.29p 0.28p 0.29p 21936688
05/02/2025 0.28p 0.28p 0.28p 0.28p 9915589
04/02/2025 0.29p 0.29p 0.27p 0.28p 33435500
03/02/2025 0.31p 0.31p 0.27p 0.29p 113961832
31/01/2025 0.32p 0.33p 0.31p 0.32p 41192552
30/01/2025 0.32p 0.33p 0.31p 0.32p 47663916
29/01/2025 0.33p 0.33p 0.31p 0.32p 22577212
28/01/2025 0.34p 0.35p 0.32p 0.33p 28891404
27/01/2025 0.34p 0.35p 0.33p 0.34p 45880080
24/01/2025 0.33p 0.34p 0.32p 0.34p 68015536
23/01/2025 0.32p 0.33p 0.31p 0.32p 31022910
22/01/2025 0.33p 0.34p 0.31p 0.31p 27599384
21/01/2025 0.32p 0.34p 0.31p 0.33p 43255180
20/01/2025 0.30p 0.33p 0.30p 0.32p 43666504
17/01/2025 0.30p 0.31p 0.29p 0.30p 10521482
16/01/2025 0.29p 0.31p 0.27p 0.30p 51131332
15/01/2025 0.29p 0.30p 0.28p 0.29p 5299441
14/01/2025 0.29p 0.30p 0.28p 0.29p 2247734
13/01/2025 0.29p 0.30p 0.28p 0.29p 8875068
10/01/2025 0.29p 0.29p 0.28p 0.29p 4490602
09/01/2025 0.29p 0.29p 0.28p 0.29p 18026016
08/01/2025 0.29p 0.30p 0.28p 0.29p 8960900
07/01/2025 0.29p 0.30p 0.28p 0.29p 3408094
06/01/2025 0.30p 0.30p 0.29p 0.29p 44484792
03/01/2025 0.30p 0.31p 0.30p 0.30p 3968344
02/01/2025 0.30p 0.31p 0.29p 0.30p 9248328
31/12/2024 0.31p 0.32p 0.30p 0.30p 2780340
30/12/2024 0.31p 0.32p 0.30p 0.31p 674584
27/12/2024 0.30p 0.31p 0.30p 0.31p 9619282
24/12/2024 0.30p 0.31p 0.29p 0.30p 36720417
23/12/2024 0.31p 0.32p 0.29p 0.30p 29602020
20/12/2024 0.31p 0.31p 0.29p 0.30p 25750064
19/12/2024 0.31p 0.31p 0.31p 0.31p 10543990
18/12/2024 0.31p 0.31p 0.31p 0.31p 7625722
17/12/2024 0.31p 0.32p 0.31p 0.31p 8682587
16/12/2024 0.31p 0.32p 0.31p 0.31p 6046841
13/12/2024 0.31p 0.32p 0.31p 0.31p 14816664
12/12/2024 0.31p 0.32p 0.30p 0.31p 45671520
11/12/2024 0.31p 0.32p 0.30p 0.31p 14139529
10/12/2024 0.31p 0.32p 0.30p 0.31p 29322248
09/12/2024 0.31p 0.31p 0.30p 0.31p 17751460
06/12/2024 0.31p 0.31p 0.30p 0.31p 22825988
05/12/2024 0.31p 0.32p 0.30p 0.31p 6621575
04/12/2024 0.31p 0.32p 0.30p 0.31p 12788803
03/12/2024 0.31p 0.32p 0.30p 0.31p 35283312
02/12/2024 0.32p 0.32p 0.30p 0.31p 16184126
29/11/2024 0.32p 0.32p 0.31p 0.32p 9428616
28/11/2024 0.30p 0.32p 0.30p 0.32p 27958228
27/11/2024 0.31p 0.31p 0.29p 0.30p 25632220
26/11/2024 0.34p 0.34p 0.30p 0.31p 80909896
25/11/2024 0.35p 0.35p 0.32p 0.34p 114921816
22/11/2024 0.43p 0.44p 0.41p 0.42p 25818766
21/11/2024 0.44p 0.47p 0.41p 0.43p 26672388
20/11/2024 0.43p 0.44p 0.41p 0.43p 17848436
19/11/2024 0.43p 0.44p 0.41p 0.42p 24159552
18/11/2024 0.43p 0.45p 0.41p 0.43p 27893756
15/11/2024 0.40p 0.44p 0.39p 0.43p 14293126
14/11/2024 0.38p 0.41p 0.38p 0.40p 11556720
13/11/2024 0.37p 0.39p 0.36p 0.38p 20529300
12/11/2024 0.40p 0.42p 0.36p 0.37p 25355206
11/11/2024 0.39p 0.41p 0.38p 0.40p 8542221
08/11/2024 0.43p 0.44p 0.38p 0.39p 42731952
07/11/2024 0.41p 0.44p 0.39p 0.43p 19453888
06/11/2024 0.40p 0.42p 0.39p 0.41p 5319214
05/11/2024 0.37p 0.42p 0.37p 0.40p 54600228
04/11/2024 0.35p 0.38p 0.35p 0.37p 32238338
01/11/2024 0.34p 0.37p 0.31p 0.35p 100100800
31/10/2024 0.31p 0.31p 0.29p 0.30p 18502164
30/10/2024 0.30p 0.32p 0.29p 0.31p 27488842
29/10/2024 0.29p 0.30p 0.29p 0.30p 17655100
28/10/2024 0.31p 0.32p 0.28p 0.29p 19904496
25/10/2024 0.31p 0.32p 0.29p 0.31p 14751629
24/10/2024 0.32p 0.35p 0.29p 0.31p 50539304
23/10/2024 0.28p 0.31p 0.27p 0.31p 19941506
22/10/2024 0.29p 0.29p 0.27p 0.28p 16776627
21/10/2024 0.29p 0.29p 0.28p 0.29p 7124617
18/10/2024 0.31p 0.31p 0.28p 0.29p 34756436
17/10/2024 0.30p 0.32p 0.29p 0.31p 42370940
16/10/2024 0.29p 0.30p 0.28p 0.29p 13974858
15/10/2024 0.30p 0.30p 0.29p 0.29p 18850740
14/10/2024 0.33p 0.33p 0.29p 0.30p 86649864
11/10/2024 0.30p 0.33p 0.30p 0.33p 65186384
10/10/2024 0.27p 0.31p 0.26p 0.30p 106700792
09/10/2024 0.27p 0.30p 0.26p 0.27p 175186272
08/10/2024 0.25p 0.28p 0.24p 0.27p 108468064
07/10/2024 0.23p 0.25p 0.23p 0.24p 28904782
04/10/2024 0.25p 0.25p 0.22p 0.23p 27120916
03/10/2024 0.24p 0.25p 0.23p 0.25p 5549690
02/10/2024 0.24p 0.25p 0.22p 0.24p 24607272
01/10/2024 0.24p 0.25p 0.22p 0.24p 2247572
30/09/2024 0.25p 0.26p 0.22p 0.24p 21403496
27/09/2024 0.24p 0.27p 0.22p 0.25p 90074160
26/09/2024 0.24p 0.24p 0.23p 0.24p 1438059
25/09/2024 0.23p 0.25p 0.22p 0.24p 7537468
24/09/2024 0.23p 0.23p 0.23p 0.23p 5663289
23/09/2024 0.24p 0.24p 0.23p 0.23p 3976321
20/09/2024 0.24p 0.24p 0.23p 0.24p 1622449
19/09/2024 0.23p 0.24p 0.22p 0.23p 6532093
18/09/2024 0.22p 0.23p 0.22p 0.23p 8321915
17/09/2024 0.24p 0.24p 0.22p 0.22p 9616730
16/09/2024 0.24p 0.24p 0.23p 0.24p 14570241
13/09/2024 0.24p 0.24p 0.24p 0.24p 3351422
12/09/2024 0.24p 0.24p 0.23p 0.24p 10324405
11/09/2024 0.25p 0.25p 0.23p 0.24p 20334188
10/09/2024 0.25p 0.26p 0.25p 0.25p 10821371
09/09/2024 0.25p 0.26p 0.25p 0.25p 9493733
06/09/2024 0.26p 0.26p 0.25p 0.25p 10746196
05/09/2024 0.26p 0.26p 0.26p 0.26p 2155779
04/09/2024 0.27p 0.27p 0.26p 0.26p 12028760
03/09/2024 0.28p 0.29p 0.26p 0.27p 18587816
02/09/2024 0.27p 0.28p 0.26p 0.28p 30887728
30/08/2024 0.27p 0.29p 0.26p 0.27p 65189384
29/08/2024 0.26p 0.27p 0.26p 0.27p 9956089
28/08/2024 0.28p 0.28p 0.26p 0.26p 10247523
27/08/2024 0.28p 0.29p 0.27p 0.28p 6596471
23/08/2024 0.28p 0.28p 0.28p 0.28p 2004061
22/08/2024 0.29p 0.29p 0.28p 0.28p 11413986
21/08/2024 0.29p 0.29p 0.28p 0.28p 16356071
20/08/2024 0.29p 0.30p 0.28p 0.29p 13136654
19/08/2024 0.27p 0.29p 0.26p 0.27p 30342952
16/08/2024 0.27p 0.28p 0.27p 0.27p 13200555
15/08/2024 0.26p 0.28p 0.25p 0.27p 50757452
14/08/2024 0.27p 0.28p 0.25p 0.26p 57106028
13/08/2024 0.26p 0.27p 0.26p 0.27p 10979807
12/08/2024 0.26p 0.27p 0.26p 0.26p 3667034
09/08/2024 0.26p 0.27p 0.26p 0.26p 6955328
08/08/2024 0.27p 0.27p 0.26p 0.26p 1779386
07/08/2024 0.28p 0.28p 0.26p 0.27p 3803248
06/08/2024 0.27p 0.28p 0.26p 0.28p 4876065
05/08/2024 0.28p 0.29p 0.26p 0.27p 12927212
02/08/2024 0.27p 0.28p 0.27p 0.28p 17544008
01/08/2024 0.29p 0.29p 0.27p 0.27p 50304312
31/07/2024 0.27p 0.27p 0.26p 0.27p 2095761
30/07/2024 0.27p 0.27p 0.26p 0.27p 2543843
29/07/2024 0.28p 0.28p 0.27p 0.27p 3128073
26/07/2024 0.28p 0.29p 0.27p 0.28p 4154800
25/07/2024 0.28p 0.28p 0.26p 0.28p 38257288
24/07/2024 0.28p 0.29p 0.27p 0.28p 10024390
23/07/2024 0.29p 0.29p 0.27p 0.28p 9157832
22/07/2024 0.29p 0.30p 0.28p 0.29p 7010945
19/07/2024 0.29p 0.30p 0.28p 0.29p 1936028
18/07/2024 0.30p 0.31p 0.29p 0.29p 13016309
17/07/2024 0.29p 0.30p 0.28p 0.30p 16481182
16/07/2024 0.30p 0.31p 0.28p 0.29p 41015548
15/07/2024 0.31p 0.31p 0.29p 0.30p 7024033
12/07/2024 0.31p 0.34p 0.30p 0.31p 22986866
11/07/2024 0.31p 0.33p 0.30p 0.31p 14880508
10/07/2024 0.31p 0.31p 0.29p 0.30p 10078233
09/07/2024 0.31p 0.31p 0.30p 0.31p 4613603
08/07/2024 0.31p 0.32p 0.29p 0.31p 17865516
05/07/2024 0.30p 0.32p 0.29p 0.31p 19030442
04/07/2024 0.33p 0.34p 0.30p 0.30p 37166736
03/07/2024 0.31p 0.43p 0.30p 0.33p 306774496
02/07/2024 0.26p 0.30p 0.25p 0.29p 72139816
01/07/2024 0.25p 0.25p 0.24p 0.25p 15707870
28/06/2024 0.25p 0.25p 0.25p 0.25p 1695718
27/06/2024 0.26p 0.26p 0.23p 0.25p 22046992
26/06/2024 0.26p 0.26p 0.25p 0.26p 8847073
25/06/2024 0.27p 0.27p 0.26p 0.26p 6917191

*Close Price adjusted for both dividends and splits