ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2022 1.05p 1.10p 1.03p 1.08p 829037
24/11/2022 1.05p 1.09p 1.03p 1.05p 373330
23/11/2022 1.05p 1.09p 1.03p 1.05p 194834
22/11/2022 1.05p 1.09p 1.02p 1.05p 311578
21/11/2022 1.10p 1.13p 1.01p 1.05p 1853196
18/11/2022 1.08p 1.14p 1.02p 1.10p 2185276
17/11/2022 1.25p 1.28p 1.06p 1.08p 6860286
16/11/2022 1.20p 1.24p 1.19p 1.20p 331844
15/11/2022 1.18p 1.24p 1.18p 1.20p 1248591
14/11/2022 1.20p 1.24p 1.17p 1.18p 1614228
11/11/2022 1.15p 1.24p 1.15p 1.20p 3246716
10/11/2022 1.08p 1.22p 1.08p 1.15p 4668841
09/11/2022 1.08p 1.15p 1.06p 1.08p 2063526
08/11/2022 1.03p 1.14p 0.99p 1.08p 1495023
07/11/2022 1.03p 1.09p 0.98p 1.03p 1842913
04/11/2022 1.08p 1.08p 0.97p 1.03p 2750897
03/11/2022 1.10p 1.12p 1.05p 1.08p 1977411
02/11/2022 1.03p 1.13p 1.00p 1.10p 1058370
01/11/2022 1.10p 1.13p 0.97p 1.03p 3096504
31/10/2022 1.08p 1.14p 1.07p 1.10p 2031669
28/10/2022 1.00p 1.15p 1.00p 1.08p 9633301
27/10/2022 0.85p 1.04p 0.85p 1.00p 7133898
26/10/2022 0.85p 0.89p 0.81p 0.88p 857196
25/10/2022 0.85p 0.87p 0.80p 0.85p 3300175
24/10/2022 0.85p 0.87p 0.81p 0.85p 1335771
21/10/2022 0.88p 0.89p 0.80p 0.85p 2207165
20/10/2022 0.80p 0.89p 0.80p 0.88p 5893160
19/10/2022 0.75p 0.90p 0.75p 0.80p 16278955
18/10/2022 0.70p 0.73p 0.67p 0.70p 953376
17/10/2022 0.70p 0.73p 0.67p 0.70p 3023670
14/10/2022 0.65p 0.80p 0.65p 0.70p 8267955
13/10/2022 0.65p 0.67p 0.63p 0.65p 749363
12/10/2022 0.65p 0.69p 0.62p 0.65p 495580
11/10/2022 0.65p 0.69p 0.62p 0.65p 1197769
10/10/2022 0.63p 0.67p 0.60p 0.65p 4491310
07/10/2022 0.68p 0.68p 0.62p 0.63p 706448
06/10/2022 0.68p 0.69p 0.65p 0.68p 602426
05/10/2022 0.68p 0.70p 0.65p 0.68p 1515046
04/10/2022 0.70p 0.75p 0.67p 0.68p 2520766
03/10/2022 0.58p 0.72p 0.56p 0.70p 9883803
30/09/2022 0.68p 0.68p 0.56p 0.58p 10410286
29/09/2022 0.68p 0.68p 0.65p 0.68p 288792
28/09/2022 0.68p 0.68p 0.65p 0.68p 1253479
27/09/2022 0.68p 0.70p 0.65p 0.68p 1826225
26/09/2022 0.70p 0.70p 0.65p 0.68p 3325193
23/09/2022 0.70p 0.71p 0.67p 0.70p 1655809
22/09/2022 0.70p 0.71p 0.66p 0.70p 370243
21/09/2022 0.73p 0.73p 0.67p 0.70p 3208678
20/09/2022 0.73p 0.73p 0.68p 0.73p 628749
19/09/2022 0.73p 0.73p 0.70p 0.73p 645205
16/09/2022 0.73p 0.73p 0.70p 0.73p 645205
15/09/2022 0.73p 0.74p 0.70p 0.73p 1854963
14/09/2022 0.80p 0.82p 0.71p 0.73p 2966743
13/09/2022 0.78p 0.80p 0.78p 0.78p 1325287
12/09/2022 0.80p 0.81p 0.75p 0.78p 2646515
09/09/2022 0.80p 0.81p 0.78p 0.80p 1183245
08/09/2022 0.80p 0.82p 0.75p 0.80p 1419089
07/09/2022 0.80p 0.82p 0.78p 0.80p 367081
06/09/2022 0.80p 0.83p 0.78p 0.80p 485232
05/09/2022 0.78p 0.83p 0.77p 0.80p 1354593
02/09/2022 0.75p 0.80p 0.71p 0.78p 7373091
01/09/2022 0.75p 0.78p 0.73p 0.75p 2123917
31/08/2022 0.78p 0.79p 0.73p 0.75p 2125618
30/08/2022 0.78p 0.79p 0.73p 0.78p 1365072
29/08/2022 0.78p 0.79p 0.76p 0.78p 2020446
26/08/2022 0.78p 0.79p 0.76p 0.78p 2020446
25/08/2022 0.85p 0.85p 0.77p 0.78p 3035615
24/08/2022 0.83p 0.85p 0.80p 0.85p 3285905
23/08/2022 0.88p 0.88p 0.80p 0.83p 6012910
22/08/2022 0.93p 0.93p 0.85p 0.88p 2270408
19/08/2022 0.93p 0.95p 0.90p 0.93p 1382342
18/08/2022 0.95p 0.95p 0.92p 0.93p 758310
17/08/2022 0.95p 0.95p 0.91p 0.95p 363523
16/08/2022 0.95p 0.95p 0.90p 0.90p 688231
15/08/2022 0.95p 0.95p 0.91p 0.95p 1346780
12/08/2022 0.95p 0.96p 0.92p 0.95p 866359
11/08/2022 0.95p 0.97p 0.92p 0.95p 572466
10/08/2022 0.95p 0.95p 0.91p 0.93p 1162896
09/08/2022 0.95p 0.99p 0.91p 0.95p 1074196
08/08/2022 0.95p 0.96p 0.90p 0.93p 735933
05/08/2022 0.93p 0.96p 0.86p 0.95p 5630583
04/08/2022 0.93p 0.93p 0.90p 0.93p 1371700
03/08/2022 0.95p 0.96p 0.90p 0.93p 3062987
02/08/2022 0.95p 0.97p 0.92p 0.95p 1681772
01/08/2022 0.95p 0.97p 0.91p 0.95p 745543
29/07/2022 0.93p 1.00p 0.90p 0.95p 4535567
28/07/2022 0.93p 0.93p 0.90p 0.93p 684596
27/07/2022 0.93p 0.93p 0.91p 0.93p 853885
26/07/2022 0.93p 0.93p 0.91p 0.93p 744917
25/07/2022 0.93p 0.94p 0.91p 0.93p 544487
22/07/2022 0.93p 0.94p 0.91p 0.93p 88122
21/07/2022 0.93p 0.94p 0.90p 0.93p 1122067
20/07/2022 0.93p 0.93p 0.90p 0.93p 2249391
19/07/2022 0.93p 0.94p 0.90p 0.93p 1614624
18/07/2022 0.93p 0.95p 0.93p 0.93p 250279
15/07/2022 0.93p 0.95p 0.92p 0.93p 857971
14/07/2022 0.95p 0.98p 0.90p 0.93p 2779051
13/07/2022 0.98p 0.98p 0.91p 0.95p 2862849
12/07/2022 1.03p 1.03p 0.95p 0.98p 1916562
11/07/2022 1.08p 1.08p 1.00p 1.03p 1038551
08/07/2022 1.00p 1.02p 0.98p 1.00p 1093340
07/07/2022 1.00p 1.05p 0.92p 1.00p 5309227
06/07/2022 1.00p 1.00p 0.95p 1.00p 725736
05/07/2022 1.00p 1.01p 0.96p 1.00p 670058
04/07/2022 1.05p 1.05p 0.95p 1.00p 9450601
01/07/2022 1.10p 1.10p 1.04p 1.05p 8067934
30/06/2022 1.15p 1.15p 1.05p 1.10p 4068729
29/06/2022 1.15p 1.15p 1.10p 1.15p 516423
28/06/2022 1.15p 1.19p 1.15p 1.15p 373951
27/06/2022 1.20p 1.22p 1.13p 1.15p 1803046
24/06/2022 1.10p 1.22p 1.09p 1.20p 1038888
23/06/2022 1.08p 1.14p 1.06p 1.10p 3357811
22/06/2022 1.08p 1.08p 1.06p 1.07p 481985
21/06/2022 1.05p 1.09p 1.03p 1.08p 4128591
20/06/2022 1.05p 1.07p 1.03p 1.05p 2731668
17/06/2022 1.05p 1.05p 1.02p 1.05p 585972
16/06/2022 1.05p 1.09p 1.03p 1.05p 2043212
15/06/2022 1.13p 1.13p 1.03p 1.05p 1087637
14/06/2022 1.13p 1.15p 1.07p 1.13p 185717
13/06/2022 1.18p 1.18p 1.10p 1.15p 2443501
10/06/2022 1.25p 1.26p 1.17p 1.18p 1793432
09/06/2022 1.25p 1.28p 1.22p 1.25p 1367514
08/06/2022 1.20p 1.30p 1.13p 1.25p 13112923
07/06/2022 1.05p 1.10p 1.00p 1.05p 4567953
06/06/2022 1.05p 1.07p 1.00p 1.05p 3286772
03/06/2022 1.05p 1.07p 1.01p 1.05p 4030812
02/06/2022 1.05p 1.07p 1.01p 1.05p 4030812
01/06/2022 1.05p 1.07p 1.01p 1.05p 4030812
31/05/2022 1.10p 1.11p 1.01p 1.05p 3598910
30/05/2022 1.13p 1.13p 1.05p 1.10p 1889414
27/05/2022 1.15p 1.15p 1.06p 1.13p 6106374
26/05/2022 1.15p 1.17p 1.11p 1.15p 1104345
25/05/2022 1.23p 1.23p 1.12p 1.15p 1334978
24/05/2022 1.20p 1.23p 1.15p 1.23p 4268748
23/05/2022 1.23p 1.23p 1.15p 1.20p 1481577
20/05/2022 1.23p 1.23p 1.15p 1.23p 1621954
19/05/2022 1.13p 1.23p 1.12p 1.23p 7721449
18/05/2022 1.20p 1.21p 1.11p 1.13p 3500859
17/05/2022 1.20p 1.22p 1.17p 1.20p 235375
16/05/2022 1.18p 1.22p 1.15p 1.20p 1569411
13/05/2022 1.20p 1.20p 1.15p 1.18p 882424
12/05/2022 1.23p 1.23p 1.15p 1.18p 1031628
11/05/2022 1.18p 1.24p 1.15p 1.23p 4582216
10/05/2022 1.18p 1.20p 1.15p 1.18p 2564238
09/05/2022 1.23p 1.23p 1.16p 1.18p 706078
06/05/2022 1.23p 1.24p 1.20p 1.23p 1342985
05/05/2022 1.30p 1.32p 1.20p 1.23p 4739322
04/05/2022 1.35p 1.40p 1.30p 1.33p 2922166
03/05/2022 1.33p 1.38p 1.30p 1.35p 1854056
02/05/2022 1.35p 1.35p 1.30p 1.33p 4015657
29/04/2022 1.35p 1.35p 1.30p 1.33p 4015657
28/04/2022 1.40p 1.42p 1.32p 1.35p 1719710
27/04/2022 1.35p 1.44p 1.30p 1.40p 5229230
26/04/2022 1.35p 1.40p 1.35p 1.35p 1285103
25/04/2022 1.43p 1.44p 1.30p 1.35p 3835218
22/04/2022 1.50p 1.59p 1.42p 1.43p 9244936
21/04/2022 1.40p 1.43p 1.36p 1.40p 2520278
20/04/2022 1.45p 1.45p 1.37p 1.40p 974175
19/04/2022 1.48p 1.48p 1.41p 1.45p 955936
18/04/2022 1.43p 1.50p 1.43p 1.48p 1185435
15/04/2022 1.43p 1.50p 1.43p 1.48p 1185435
14/04/2022 1.43p 1.50p 1.43p 1.48p 1185435
13/04/2022 1.60p 1.64p 1.43p 1.43p 5343254
12/04/2022 1.48p 1.70p 1.48p 1.60p 5292004
11/04/2022 1.45p 1.60p 1.44p 1.48p 5612443
08/04/2022 1.35p 1.49p 1.30p 1.45p 3749464
07/04/2022 1.35p 1.40p 1.30p 1.35p 3323405
06/04/2022 1.38p 1.40p 1.30p 1.35p 7882368
05/04/2022 1.38p 1.39p 1.30p 1.34p 5812607
04/04/2022 1.38p 1.39p 1.35p 1.38p 3344573
01/04/2022 1.45p 1.45p 1.32p 1.38p 9606494
31/03/2022 1.45p 1.45p 1.40p 1.45p 1133631
30/03/2022 1.45p 1.48p 1.37p 1.45p 4518182
29/03/2022 1.53p 1.53p 1.40p 1.40p 7037433
28/03/2022 1.60p 1.63p 1.51p 1.55p 4683334
25/03/2022 1.65p 1.69p 1.56p 1.60p 4643526
24/03/2022 1.55p 1.69p 1.53p 1.65p 5467724
23/03/2022 1.45p 1.58p 1.45p 1.55p 7776276
22/03/2022 1.40p 1.50p 1.40p 1.45p 1815467
21/03/2022 1.40p 1.44p 1.40p 1.40p 188053
18/03/2022 1.43p 1.45p 1.40p 1.40p 2641409
17/03/2022 1.45p 1.45p 1.32p 1.43p 4670942
16/03/2022 1.30p 1.48p 1.29p 1.45p 8836375
15/03/2022 1.35p 1.35p 1.27p 1.30p 1211911
14/03/2022 1.33p 1.40p 1.30p 1.35p 1308138
11/03/2022 1.28p 1.28p 1.22p 1.25p 2477084
10/03/2022 1.28p 1.30p 1.26p 1.28p 264359
09/03/2022 1.33p 1.34p 1.25p 1.28p 2474912
08/03/2022 1.35p 1.36p 1.30p 1.33p 2928642
07/03/2022 1.33p 1.39p 1.30p 1.35p 6519786
04/03/2022 1.38p 1.44p 1.31p 1.33p 3897892
03/03/2022 1.38p 1.45p 1.30p 1.38p 15265698
02/03/2022 1.45p 1.59p 1.32p 1.38p 5153453
01/03/2022 1.40p 1.52p 1.35p 1.40p 5250726
28/02/2022 1.50p 1.50p 1.35p 1.40p 2106015
25/02/2022 1.48p 1.59p 1.46p 1.53p 9122728
24/02/2022 1.35p 1.49p 1.30p 1.48p 13809426
23/02/2022 1.13p 1.40p 1.13p 1.35p 12642601
22/02/2022 1.18p 1.19p 1.11p 1.13p 1076069
21/02/2022 1.18p 1.22p 1.15p 1.18p 3086505

*Close Price adjusted for both dividends and splits