ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/08/2020 1.93p 1.93p 1.75p 1.85p 11628948
10/08/2020 2.10p 2.14p 1.81p 1.93p 14885135
07/08/2020 2.15p 2.17p 2.00p 2.00p 7690300
06/08/2020 2.28p 2.30p 2.10p 2.15p 3540648
05/08/2020 2.18p 2.34p 2.15p 2.28p 7094583
04/08/2020 2.18p 2.25p 2.10p 2.18p 4717690
03/08/2020 2.18p 2.25p 2.08p 2.18p 7008263
31/07/2020 2.08p 2.30p 2.01p 2.18p 11095522
30/07/2020 2.15p 2.20p 1.96p 2.08p 9111046
29/07/2020 2.18p 2.28p 2.00p 2.15p 11381746
28/07/2020 2.35p 2.42p 2.05p 2.18p 20517046
27/07/2020 1.88p 2.65p 1.88p 2.35p 43801867
24/07/2020 1.95p 2.04p 1.77p 1.90p 20772021
23/07/2020 1.75p 2.30p 1.70p 1.95p 24203381
22/07/2020 1.50p 1.78p 1.47p 1.75p 12531435
21/07/2020 1.50p 1.53p 1.46p 1.50p 3193305
20/07/2020 1.63p 1.65p 1.48p 1.50p 10391349
17/07/2020 1.58p 1.68p 1.55p 1.60p 6989506
16/07/2020 1.63p 1.65p 1.35p 1.58p 16202612
15/07/2020 1.68p 1.78p 1.60p 1.63p 9079495
14/07/2020 1.75p 1.80p 1.55p 1.68p 14333740
13/07/2020 1.78p 1.94p 1.65p 1.75p 32254200
10/07/2020 1.30p 1.75p 1.25p 1.68p 29914305
09/07/2020 1.20p 1.43p 1.15p 1.30p 13856516
08/07/2020 1.38p 1.38p 1.17p 1.20p 14084181
07/07/2020 1.25p 1.47p 1.24p 1.38p 25081392
06/07/2020 1.05p 1.32p 1.05p 1.25p 31199148
03/07/2020 0.85p 1.15p 0.84p 1.05p 21556748
02/07/2020 0.85p 0.90p 0.84p 0.85p 1596726
01/07/2020 0.80p 0.99p 0.80p 0.85p 21679746
30/06/2020 0.68p 0.80p 0.67p 0.80p 5945321
29/06/2020 0.70p 0.74p 0.65p 0.68p 2380551
26/06/2020 0.70p 0.71p 0.70p 0.70p 1073811
25/06/2020 0.70p 0.70p 0.66p 0.70p 1573712
24/06/2020 0.70p 0.74p 0.65p 0.70p 2830847
23/06/2020 0.75p 0.76p 0.67p 0.70p 876976
22/06/2020 0.73p 0.78p 0.71p 0.75p 3947102
19/06/2020 0.73p 0.75p 0.70p 0.73p 2720568
18/06/2020 0.73p 0.73p 0.70p 0.73p 399918
17/06/2020 0.73p 0.75p 0.70p 0.73p 920420
16/06/2020 0.73p 0.75p 0.70p 0.73p 1051336
15/06/2020 0.73p 0.73p 0.70p 0.73p 1087207
12/06/2020 0.80p 0.80p 0.69p 0.73p 3758362
11/06/2020 0.80p 0.80p 0.75p 0.80p 700512
10/06/2020 0.80p 0.85p 0.75p 0.80p 1203184
09/06/2020 0.80p 0.84p 0.75p 0.80p 3925382
08/06/2020 0.75p 0.80p 0.72p 0.80p 2684327
05/06/2020 0.75p 0.78p 0.71p 0.75p 1045116
04/06/2020 0.75p 0.80p 0.71p 0.75p 913990
03/06/2020 0.75p 0.78p 0.71p 0.75p 734442
02/06/2020 0.75p 0.79p 0.70p 0.75p 1353506
01/06/2020 0.75p 0.79p 0.71p 0.75p 2206786
29/05/2020 0.75p 0.75p 0.70p 0.75p 496260
28/05/2020 0.70p 0.75p 0.70p 0.75p 3129264
27/05/2020 0.75p 0.77p 0.68p 0.70p 2501164
26/05/2020 0.78p 0.82p 0.70p 0.75p 1832648
25/05/2020 0.80p 0.84p 0.72p 0.78p 4001985
22/05/2020 0.80p 0.84p 0.72p 0.78p 4001985
21/05/2020 0.80p 0.85p 0.78p 0.80p 852841
20/05/2020 0.83p 0.84p 0.76p 0.80p 2678236
19/05/2020 0.83p 0.84p 0.80p 0.83p 406155
18/05/2020 0.75p 0.85p 0.75p 0.81p 5486877
15/05/2020 0.73p 0.79p 0.70p 0.75p 1554221
14/05/2020 0.78p 0.80p 0.70p 0.73p 2747671
13/05/2020 0.75p 0.80p 0.71p 0.78p 4133422
12/05/2020 0.75p 0.75p 0.71p 0.75p 705369
11/05/2020 0.75p 0.76p 0.67p 0.75p 2756733
08/05/2020 0.75p 0.78p 0.73p 0.75p 1709208
07/05/2020 0.75p 0.78p 0.73p 0.75p 1709208
06/05/2020 0.80p 0.80p 0.73p 0.75p 5610661
05/05/2020 0.80p 0.83p 0.78p 0.80p 4364485
04/05/2020 0.80p 0.80p 0.75p 0.80p 3172667
01/05/2020 0.78p 0.83p 0.75p 0.80p 9301038
30/04/2020 0.80p 0.83p 0.76p 0.80p 3007040
29/04/2020 0.80p 0.83p 0.72p 0.80p 6816512
28/04/2020 0.75p 0.86p 0.75p 0.80p 7960706
27/04/2020 0.73p 0.79p 0.70p 0.75p 11048229
24/04/2020 0.75p 0.77p 0.71p 0.73p 2255271
23/04/2020 0.78p 0.80p 0.70p 0.75p 6236581
22/04/2020 0.78p 0.80p 0.75p 0.78p 3385907
21/04/2020 0.78p 0.80p 0.77p 0.78p 4438870
20/04/2020 0.88p 1.10p 0.76p 0.78p 22737660
17/04/2020 0.78p 0.91p 0.72p 0.88p 12770199
16/04/2020 0.60p 0.85p 0.60p 0.78p 7217380
15/04/2020 0.58p 0.65p 0.58p 0.60p 4070999
14/04/2020 0.58p 0.65p 0.48p 0.60p 8131147
13/04/2020 0.60p 0.60p 0.51p 0.58p 337840
10/04/2020 0.60p 0.60p 0.51p 0.58p 337840
09/04/2020 0.60p 0.60p 0.51p 0.58p 337840
08/04/2020 0.58p 0.62p 0.54p 0.60p 1875444
07/04/2020 0.53p 0.63p 0.50p 0.58p 5720741
06/04/2020 0.53p 0.54p 0.45p 0.53p 10000033
03/04/2020 0.50p 0.51p 0.46p 0.48p 1447631
02/04/2020 0.50p 0.52p 0.46p 0.50p 2823861
01/04/2020 0.50p 0.52p 0.46p 0.50p 995131
31/03/2020 0.60p 0.64p 0.45p 0.50p 15166765
30/03/2020 0.63p 0.64p 0.55p 0.60p 1102050
27/03/2020 0.53p 0.75p 0.51p 0.63p 4473924
26/03/2020 0.53p 0.55p 0.51p 0.53p 928699
25/03/2020 0.50p 0.55p 0.45p 0.53p 1673329
24/03/2020 0.48p 0.53p 0.45p 0.50p 1706186
23/03/2020 0.50p 0.52p 0.43p 0.45p 2067346
20/03/2020 0.48p 0.54p 0.45p 0.50p 2969348
19/03/2020 0.50p 0.53p 0.45p 0.48p 5343838
18/03/2020 0.58p 0.58p 0.47p 0.50p 2038660
17/03/2020 0.63p 0.63p 0.50p 0.58p 2559020
16/03/2020 0.68p 0.70p 0.60p 0.65p 1595573
13/03/2020 0.73p 0.73p 0.60p 0.68p 7210855
12/03/2020 0.80p 0.82p 0.70p 0.73p 4279880
11/03/2020 0.83p 0.85p 0.75p 0.80p 5004253
10/03/2020 0.83p 0.83p 0.80p 0.83p 1596260
09/03/2020 0.88p 0.88p 0.80p 0.83p 2805077
06/03/2020 0.75p 0.95p 0.72p 0.93p 5362416
05/03/2020 0.85p 0.89p 0.73p 0.75p 5248024
04/03/2020 0.80p 0.87p 0.75p 0.85p 3930978
03/03/2020 0.80p 0.84p 0.78p 0.80p 2259939
02/03/2020 0.75p 0.83p 0.73p 0.80p 2416002
28/02/2020 0.83p 0.84p 0.70p 0.75p 8607358
27/02/2020 1.00p 1.05p 0.81p 0.83p 6975249
26/02/2020 0.85p 1.04p 0.82p 1.00p 7204276
25/02/2020 0.88p 0.90p 0.85p 0.85p 4566687
24/02/2020 0.83p 0.90p 0.81p 0.88p 16342509
21/02/2020 0.80p 0.85p 0.75p 0.83p 2951228
20/02/2020 0.88p 0.95p 0.75p 0.80p 10134076
19/02/2020 0.83p 1.10p 0.81p 0.88p 17527716
18/02/2020 0.80p 0.84p 0.75p 0.83p 4291610
17/02/2020 0.70p 0.83p 0.67p 0.76p 6489893
14/02/2020 0.73p 0.73p 0.67p 0.70p 1418618
13/02/2020 0.70p 0.74p 0.69p 0.73p 3202683
12/02/2020 0.63p 0.72p 0.62p 0.70p 5675212
11/02/2020 0.63p 0.65p 0.60p 0.63p 941199
10/02/2020 0.68p 0.68p 0.61p 0.63p 3622362
07/02/2020 0.68p 0.70p 0.66p 0.68p 2638618
06/02/2020 0.68p 0.68p 0.65p 0.68p 1655633
05/02/2020 0.63p 0.85p 0.60p 0.68p 11662030
04/02/2020 0.63p 0.63p 0.57p 0.63p 2208057
03/02/2020 0.63p 0.63p 0.60p 0.63p 402555
31/01/2020 0.63p 0.64p 0.60p 0.63p 1403949
30/01/2020 0.63p 0.64p 0.60p 0.63p 2194433
29/01/2020 0.65p 0.65p 0.62p 0.63p 1178350
28/01/2020 0.65p 0.65p 0.62p 0.65p 844006
27/01/2020 0.65p 0.70p 0.60p 0.65p 7006312
24/01/2020 0.63p 0.64p 0.61p 0.63p 1225933
23/01/2020 0.65p 0.65p 0.62p 0.63p 2118924
22/01/2020 0.68p 0.68p 0.62p 0.65p 471184
21/01/2020 0.68p 0.68p 0.65p 0.68p 29811
20/01/2020 0.68p 0.69p 0.62p 0.68p 2535076
17/01/2020 0.68p 0.68p 0.67p 0.68p 1250219
16/01/2020 0.78p 0.80p 0.67p 0.70p 3543244
15/01/2020 0.73p 0.75p 0.72p 0.73p 714928
14/01/2020 0.73p 0.74p 0.70p 0.73p 1028548
13/01/2020 0.70p 0.74p 0.67p 0.73p 1515785
10/01/2020 0.70p 0.70p 0.65p 0.70p 926259
09/01/2020 0.65p 0.70p 0.65p 0.70p 473440
08/01/2020 0.73p 0.73p 0.62p 0.65p 3500409
07/01/2020 0.73p 0.73p 0.67p 0.73p 309251
06/01/2020 0.73p 0.73p 0.73p 0.73p 0
03/01/2020 0.73p 0.78p 0.72p 0.73p 1741346
02/01/2020 0.73p 0.78p 0.68p 0.73p 482605
01/01/2020 0.73p 0.73p 0.71p 0.73p 562703
31/12/2019 0.73p 0.73p 0.71p 0.73p 562703
30/12/2019 0.73p 0.79p 0.65p 0.73p 2499524
27/12/2019 0.75p 0.80p 0.73p 0.73p 750297
26/12/2019 0.73p 0.78p 0.68p 0.75p 172688
25/12/2019 0.73p 0.78p 0.68p 0.75p 172688
24/12/2019 0.73p 0.78p 0.68p 0.75p 1172688
23/12/2019 0.65p 0.77p 0.64p 0.73p 768752
20/12/2019 0.65p 0.70p 0.64p 0.65p 527226
19/12/2019 0.65p 0.70p 0.65p 0.65p 34287
18/12/2019 0.68p 0.70p 0.63p 0.65p 1298979
17/12/2019 0.68p 0.70p 0.66p 0.68p 670400
16/12/2019 0.73p 0.73p 0.68p 0.68p 1476437
13/12/2019 0.73p 0.76p 0.69p 0.73p 29406
12/12/2019 0.75p 0.75p 0.68p 0.73p 305544
11/12/2019 0.75p 0.76p 0.70p 0.75p 468750
10/12/2019 0.68p 0.75p 0.66p 0.75p 1803482
09/12/2019 0.75p 0.78p 0.66p 0.68p 2397730
06/12/2019 0.75p 0.75p 0.71p 0.75p 642528
05/12/2019 0.70p 0.77p 0.68p 0.75p 4195384
04/12/2019 0.68p 0.70p 0.66p 0.70p 953645
03/12/2019 0.65p 0.70p 0.61p 0.68p 6589940
02/12/2019 0.70p 0.70p 0.64p 0.65p 1627338
29/11/2019 0.70p 0.71p 0.67p 0.70p 459516
28/11/2019 0.70p 0.73p 0.65p 0.70p 4094711
27/11/2019 0.60p 0.75p 0.60p 0.70p 8293506
26/11/2019 0.58p 0.60p 0.55p 0.60p 1563354
25/11/2019 0.58p 0.60p 0.55p 0.58p 168909
22/11/2019 0.58p 0.60p 0.55p 0.58p 642644
21/11/2019 0.55p 0.60p 0.53p 0.58p 2491523
20/11/2019 0.55p 0.59p 0.53p 0.55p 1982936
19/11/2019 0.55p 0.60p 0.51p 0.55p 472710
18/11/2019 0.60p 0.60p 0.52p 0.55p 1569516
15/11/2019 0.60p 0.61p 0.58p 0.60p 809236
14/11/2019 0.60p 0.63p 0.60p 0.60p 3816
13/11/2019 0.60p 0.63p 0.58p 0.60p 481980
12/11/2019 0.63p 0.64p 0.58p 0.60p 3896555
11/11/2019 0.68p 0.68p 0.61p 0.63p 2384083
08/11/2019 0.68p 0.69p 0.65p 0.68p 1611955
07/11/2019 0.68p 0.70p 0.65p 0.68p 2259065
06/11/2019 0.68p 0.72p 0.66p 0.68p 5959573

*Close Price adjusted for both dividends and splits