ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2021 1.75p 1.80p 1.60p 1.73p 7479250
30/09/2021 1.75p 1.79p 1.65p 1.75p 3550413
29/09/2021 1.70p 1.80p 1.60p 1.75p 6025250
28/09/2021 1.70p 1.80p 1.60p 1.73p 3012426
27/09/2021 1.70p 1.75p 1.60p 1.70p 2262116
24/09/2021 1.73p 1.74p 1.65p 1.70p 3256023
23/09/2021 1.75p 1.76p 1.65p 1.73p 3568824
22/09/2021 1.73p 1.78p 1.61p 1.75p 3507371
21/09/2021 1.68p 1.74p 1.66p 1.73p 6945305
20/09/2021 1.73p 1.74p 1.61p 1.68p 12212256
17/09/2021 1.80p 1.80p 1.68p 1.73p 6057525
16/09/2021 1.83p 1.84p 1.75p 1.80p 3023031
15/09/2021 1.85p 1.90p 1.75p 1.83p 4747456
14/09/2021 1.85p 1.85p 1.75p 1.85p 11419468
13/09/2021 1.90p 1.94p 1.80p 1.85p 6196872
10/09/2021 1.75p 1.90p 1.75p 1.83p 6985840
09/09/2021 1.75p 1.79p 1.70p 1.75p 9850848
08/09/2021 1.85p 1.89p 1.70p 1.75p 8420934
07/09/2021 1.95p 2.00p 1.77p 1.85p 6924027
06/09/2021 1.90p 2.04p 1.90p 2.00p 17431970
03/09/2021 1.80p 2.00p 1.79p 1.90p 22095324
02/09/2021 1.68p 1.90p 1.57p 1.80p 30755016
01/09/2021 1.48p 1.70p 1.41p 1.68p 17620898
31/08/2021 1.48p 1.50p 1.45p 1.48p 1574131
30/08/2021 1.53p 1.60p 1.43p 1.48p 7987242
27/08/2021 1.53p 1.60p 1.43p 1.48p 7987242
26/08/2021 1.55p 1.60p 1.46p 1.53p 5247235
25/08/2021 1.50p 1.55p 1.45p 1.55p 8957420
24/08/2021 1.45p 1.55p 1.45p 1.50p 14590772
23/08/2021 1.48p 1.49p 1.40p 1.45p 5191201
20/08/2021 1.48p 1.49p 1.45p 1.48p 3301430
19/08/2021 1.58p 1.58p 1.43p 1.48p 6840409
18/08/2021 1.58p 1.64p 1.47p 1.58p 6281575
17/08/2021 1.60p 1.65p 1.53p 1.58p 4154215
16/08/2021 1.60p 1.62p 1.55p 1.60p 4576769
13/08/2021 1.65p 1.65p 1.55p 1.60p 4809311
12/08/2021 1.60p 1.65p 1.59p 1.65p 2807463
11/08/2021 1.68p 1.68p 1.52p 1.60p 7244825
10/08/2021 1.70p 1.79p 1.65p 1.68p 6151388
09/08/2021 1.73p 1.75p 1.66p 1.70p 4449432
06/08/2021 1.70p 1.75p 1.68p 1.75p 4894124
05/08/2021 1.80p 1.81p 1.70p 1.70p 5575596
04/08/2021 1.83p 1.90p 1.70p 1.80p 8049563
03/08/2021 1.88p 1.90p 1.76p 1.83p 12700952
02/08/2021 1.95p 2.00p 1.85p 1.88p 4657543
30/07/2021 1.95p 2.10p 1.84p 1.95p 17975224
29/07/2021 1.78p 2.01p 1.75p 2.01p 18063752
28/07/2021 1.60p 1.85p 1.60p 1.78p 16585340
27/07/2021 1.63p 1.70p 1.57p 1.60p 5443371
26/07/2021 1.58p 1.75p 1.57p 1.63p 11248950
23/07/2021 1.50p 1.60p 1.48p 1.58p 6036634
22/07/2021 1.53p 1.54p 1.47p 1.50p 4720400
21/07/2021 1.55p 1.60p 1.50p 1.53p 1822311
20/07/2021 1.55p 1.58p 1.50p 1.55p 4600666
19/07/2021 1.68p 1.75p 1.50p 1.55p 18019352
16/07/2021 1.68p 1.70p 1.65p 1.70p 5350479
15/07/2021 1.73p 1.73p 1.66p 1.68p 2034609
14/07/2021 1.75p 1.75p 1.68p 1.73p 3111357
13/07/2021 1.70p 1.77p 1.70p 1.75p 5254845
12/07/2021 1.75p 1.75p 1.68p 1.70p 7192700
09/07/2021 1.75p 1.76p 1.70p 1.75p 3067433
08/07/2021 1.75p 1.79p 1.72p 1.75p 1631682
07/07/2021 1.85p 1.90p 1.72p 1.75p 3814383
06/07/2021 1.78p 1.80p 1.71p 1.78p 6046493
05/07/2021 1.85p 1.85p 1.70p 1.75p 7291584
02/07/2021 1.85p 1.88p 1.80p 1.85p 5158012
01/07/2021 1.93p 2.05p 1.78p 1.85p 14933883
30/06/2021 1.93p 2.00p 1.86p 1.93p 3452353
29/06/2021 1.90p 1.97p 1.85p 1.93p 5349635
28/06/2021 1.90p 2.00p 1.80p 1.90p 3029627
25/06/2021 1.80p 1.93p 1.79p 1.90p 5135452
24/06/2021 1.80p 1.84p 1.77p 1.80p 2887607
23/06/2021 1.75p 1.83p 1.73p 1.80p 7139925
22/06/2021 1.85p 2.00p 1.74p 1.75p 11208106
21/06/2021 1.85p 1.85p 1.80p 1.85p 3084688
18/06/2021 1.85p 1.90p 1.83p 1.85p 5751872
17/06/2021 1.85p 1.90p 1.80p 1.85p 5797749
16/06/2021 1.90p 1.90p 1.81p 1.85p 6698765
15/06/2021 1.90p 2.09p 1.85p 1.90p 15454841
14/06/2021 1.90p 1.95p 1.81p 1.90p 6390901
11/06/2021 1.93p 1.93p 1.85p 1.90p 3842677
10/06/2021 1.93p 2.00p 1.85p 1.95p 3205467
09/06/2021 1.88p 1.97p 1.87p 1.93p 5129951
08/06/2021 1.90p 1.95p 1.85p 1.88p 6488257
07/06/2021 1.95p 2.00p 1.85p 1.90p 4518135
04/06/2021 1.95p 2.00p 1.90p 1.95p 12040760
03/06/2021 1.95p 2.10p 1.90p 1.95p 12803003
02/06/2021 2.03p 2.05p 1.90p 1.95p 5747889
01/06/2021 1.88p 2.05p 1.88p 2.03p 6585982
31/05/2021 1.88p 1.90p 1.80p 1.88p 3623665
28/05/2021 1.88p 1.90p 1.80p 1.88p 3623665
27/05/2021 1.85p 1.92p 1.79p 1.88p 7843247
26/05/2021 1.80p 1.89p 1.78p 1.85p 4560805
25/05/2021 1.85p 1.85p 1.78p 1.80p 6406666
24/05/2021 1.88p 1.90p 1.80p 1.90p 3886571
21/05/2021 1.88p 1.90p 1.85p 1.88p 10294158
20/05/2021 1.95p 2.01p 1.85p 1.85p 8919047
19/05/2021 1.95p 2.01p 1.80p 2.01p 16977168
18/05/2021 1.95p 2.00p 1.85p 1.95p 8200320
17/05/2021 1.93p 2.00p 1.84p 1.95p 13278887
14/05/2021 1.83p 1.98p 1.79p 1.93p 9611203
13/05/2021 1.85p 1.95p 1.70p 1.83p 14493913
12/05/2021 1.73p 1.84p 1.66p 1.83p 10960957
11/05/2021 1.80p 1.80p 1.70p 1.73p 4943141
10/05/2021 1.73p 1.85p 1.71p 1.80p 8061047
07/05/2021 1.75p 1.79p 1.71p 1.73p 8258813
06/05/2021 1.68p 1.80p 1.63p 1.75p 12195326
05/05/2021 1.73p 1.73p 1.63p 1.68p 6160476
04/05/2021 1.75p 1.80p 1.70p 1.73p 11401838
03/05/2021 1.78p 1.79p 1.74p 1.75p 10005362
30/04/2021 1.78p 1.79p 1.74p 1.75p 10005362
29/04/2021 1.78p 1.80p 1.70p 1.78p 6553794
28/04/2021 1.75p 1.90p 1.75p 1.78p 12521316
27/04/2021 1.83p 1.83p 1.70p 1.75p 21536834
26/04/2021 1.85p 1.85p 1.72p 1.83p 15268541
23/04/2021 1.80p 1.94p 1.78p 1.85p 22457604
22/04/2021 1.73p 1.85p 1.71p 1.80p 38960656
21/04/2021 1.88p 1.90p 1.60p 1.73p 55548228
20/04/2021 2.28p 2.34p 1.80p 1.88p 86175840
19/04/2021 2.35p 2.35p 2.25p 2.28p 6936302
16/04/2021 2.35p 2.40p 2.30p 2.35p 10203525
15/04/2021 2.28p 2.37p 2.25p 2.35p 11403822
14/04/2021 2.28p 2.38p 2.26p 2.28p 11715907
13/04/2021 2.40p 2.40p 2.25p 2.28p 7809805
12/04/2021 2.28p 2.50p 2.28p 2.40p 33560188
09/04/2021 2.40p 2.40p 2.20p 2.30p 71356440
08/04/2021 2.55p 2.65p 2.50p 2.58p 5912557
07/04/2021 2.75p 2.75p 2.50p 2.55p 9059816
06/04/2021 2.75p 3.00p 2.70p 2.75p 13557235
05/04/2021 2.73p 2.80p 2.61p 2.75p 5481502
02/04/2021 2.73p 2.80p 2.61p 2.75p 5481502
01/04/2021 2.73p 2.80p 2.61p 2.75p 5481502
31/03/2021 2.90p 3.00p 2.66p 2.73p 3459659
30/03/2021 2.48p 3.10p 2.40p 2.90p 9652697
29/03/2021 2.45p 2.55p 2.40p 2.48p 2486496
26/03/2021 2.45p 2.67p 2.41p 2.45p 4233400
25/03/2021 2.53p 2.54p 2.35p 2.43p 8805441
24/03/2021 2.63p 2.65p 2.50p 2.56p 10444901
23/03/2021 2.93p 2.93p 2.60p 2.63p 7272621
22/03/2021 2.90p 3.03p 2.80p 2.93p 4238473
19/03/2021 2.95p 3.09p 2.80p 2.90p 2022307
18/03/2021 3.00p 3.10p 2.81p 2.95p 3034986
17/03/2021 2.98p 3.10p 2.81p 2.93p 2793513
16/03/2021 2.85p 3.00p 2.80p 2.98p 4653579
15/03/2021 2.95p 3.10p 2.80p 2.85p 7575080
12/03/2021 3.15p 3.20p 2.90p 2.95p 5932882
11/03/2021 3.23p 3.40p 3.00p 3.15p 7403301
10/03/2021 3.33p 3.33p 3.01p 3.23p 3153678
09/03/2021 3.20p 3.34p 3.10p 3.33p 3405900
08/03/2021 3.28p 3.31p 3.10p 3.20p 4448818
05/03/2021 3.45p 3.45p 3.30p 3.33p 5937205
04/03/2021 3.65p 3.66p 3.31p 3.50p 4341671
03/03/2021 3.60p 3.70p 3.55p 3.65p 2527839
02/03/2021 3.55p 3.68p 3.46p 3.60p 3516584
01/03/2021 3.68p 3.74p 3.50p 3.55p 2201738
26/02/2021 3.65p 3.90p 3.51p 3.68p 4363415
25/02/2021 3.40p 3.70p 3.35p 3.65p 2955635
24/02/2021 3.50p 3.60p 3.40p 3.45p 3776473
23/02/2021 3.70p 3.70p 3.40p 3.50p 5829607
22/02/2021 3.80p 3.90p 3.60p 3.70p 4714828
19/02/2021 3.65p 4.00p 3.51p 3.80p 8975810
18/02/2021 3.70p 3.75p 3.51p 3.65p 3446377
17/02/2021 3.80p 3.84p 3.60p 3.70p 3795350
16/02/2021 3.75p 3.90p 3.70p 3.80p 8311925
15/02/2021 3.40p 3.80p 3.35p 3.75p 8922041
12/02/2021 3.40p 3.45p 3.27p 3.40p 7660020
11/02/2021 3.50p 3.50p 3.31p 3.40p 3681566
10/02/2021 3.65p 3.65p 3.40p 3.45p 5160919
09/02/2021 3.70p 3.77p 3.60p 3.65p 2367298
08/02/2021 3.73p 3.78p 3.53p 3.70p 3371616
05/02/2021 3.63p 3.73p 3.53p 3.73p 4926825
04/02/2021 3.70p 3.75p 3.53p 3.63p 4790523
03/02/2021 3.80p 3.82p 3.53p 3.70p 6315411
02/02/2021 3.53p 3.89p 3.48p 3.80p 10789306
01/02/2021 3.35p 3.70p 3.30p 3.53p 15385785
29/01/2021 3.25p 3.49p 3.20p 3.36p 8788158
28/01/2021 3.05p 3.30p 2.91p 3.25p 9959838
27/01/2021 2.93p 3.30p 2.93p 3.05p 12254697
26/01/2021 3.15p 3.15p 2.82p 2.93p 13782840
25/01/2021 3.23p 3.28p 3.02p 3.15p 13688118
22/01/2021 3.35p 3.35p 3.10p 3.20p 8656480
21/01/2021 3.35p 3.49p 3.21p 3.30p 9285662
20/01/2021 3.50p 3.60p 3.30p 3.44p 13886125
19/01/2021 3.63p 3.63p 3.43p 3.50p 5006463
18/01/2021 3.65p 3.70p 3.50p 3.63p 6227403
15/01/2021 3.70p 3.72p 3.50p 3.65p 5936673
14/01/2021 3.80p 3.85p 3.60p 3.70p 6954227
13/01/2021 3.70p 3.99p 3.70p 3.83p 10392864
12/01/2021 3.80p 3.85p 3.40p 3.70p 15049627
11/01/2021 3.53p 3.93p 3.50p 3.80p 11224418
08/01/2021 3.63p 3.68p 3.33p 3.53p 26323088
07/01/2021 3.85p 3.90p 3.40p 3.63p 47575008
06/01/2021 3.90p 3.99p 3.80p 3.85p 10498326
05/01/2021 4.00p 4.10p 3.81p 4.00p 7016114
04/01/2021 4.00p 4.10p 3.90p 4.00p 20874196
01/01/2021 4.10p 4.10p 3.90p 4.00p 6913440
31/12/2020 4.10p 4.10p 3.90p 4.00p 7357885
30/12/2020 4.25p 4.30p 4.00p 4.10p 8902803
29/12/2020 3.83p 4.40p 3.83p 4.25p 21042222
28/12/2020 3.83p 3.90p 3.70p 3.83p 3106020

*Close Price adjusted for both dividends and splits