ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
05/11/2019 0.85p 0.90p 0.66p 0.68p 11822912
04/11/2019 0.80p 0.85p 0.77p 0.85p 5367037
01/11/2019 0.83p 0.84p 0.75p 0.80p 2210374
31/10/2019 0.75p 0.89p 0.75p 0.83p 7005877
30/10/2019 0.73p 0.78p 0.73p 0.75p 525200
29/10/2019 0.73p 0.75p 0.71p 0.73p 390017
28/10/2019 0.73p 0.75p 0.70p 0.73p 1682400
25/10/2019 0.73p 0.75p 0.70p 0.73p 2155103
24/10/2019 0.73p 0.73p 0.70p 0.73p 526021
23/10/2019 0.73p 0.74p 0.70p 0.73p 65054
22/10/2019 0.73p 0.74p 0.70p 0.73p 310506
21/10/2019 0.73p 0.74p 0.70p 0.73p 374206
18/10/2019 0.73p 0.74p 0.70p 0.73p 590419
17/10/2019 0.73p 0.74p 0.70p 0.73p 829089
16/10/2019 0.73p 0.75p 0.70p 0.73p 285575
15/10/2019 0.75p 0.77p 0.70p 0.73p 3217963
14/10/2019 0.75p 0.77p 0.70p 0.75p 422654
11/10/2019 0.75p 0.76p 0.70p 0.75p 450676
10/10/2019 0.75p 0.75p 0.72p 0.75p 300000
09/10/2019 0.75p 0.77p 0.72p 0.75p 732736
08/10/2019 0.75p 0.77p 0.72p 0.75p 1304724
07/10/2019 0.73p 0.79p 0.72p 0.75p 1808209
04/10/2019 0.73p 0.73p 0.73p 0.73p 0
03/10/2019 0.73p 0.75p 0.72p 0.73p 1529473
02/10/2019 0.73p 0.75p 0.71p 0.73p 1474369
01/10/2019 0.75p 0.78p 0.70p 0.73p 1824959
30/09/2019 0.75p 0.78p 0.71p 0.75p 408085
27/09/2019 0.80p 0.80p 0.71p 0.75p 2795989
26/09/2019 0.83p 0.83p 0.75p 0.78p 2266482
25/09/2019 0.83p 0.83p 0.76p 0.83p 432911
24/09/2019 0.83p 0.83p 0.76p 0.83p 347676
23/09/2019 0.83p 0.83p 0.75p 0.83p 1927065
20/09/2019 0.83p 0.89p 0.75p 0.83p 1191701
19/09/2019 0.83p 0.86p 0.76p 0.83p 690712
18/09/2019 0.83p 0.86p 0.75p 0.83p 1372056
17/09/2019 0.83p 0.87p 0.76p 0.83p 1133142
16/09/2019 0.83p 0.87p 0.79p 0.83p 395888
13/09/2019 0.80p 0.87p 0.79p 0.83p 799367
12/09/2019 0.78p 0.85p 0.75p 0.80p 4408001
11/09/2019 0.80p 0.80p 0.75p 0.78p 438651
10/09/2019 0.75p 0.85p 0.75p 0.80p 1861769
09/09/2019 0.80p 0.83p 0.72p 0.75p 3552967
06/09/2019 0.78p 0.83p 0.78p 0.80p 715809
05/09/2019 0.80p 0.81p 0.77p 0.78p 2539862
04/09/2019 0.83p 0.83p 0.76p 0.80p 3353400
03/09/2019 0.85p 0.87p 0.80p 0.83p 286657
02/09/2019 0.85p 0.87p 0.80p 0.85p 950798
30/08/2019 0.90p 0.91p 0.83p 0.85p 775240
29/08/2019 0.90p 0.93p 0.85p 0.90p 467513
28/08/2019 0.90p 0.92p 0.85p 0.90p 180551
27/08/2019 0.90p 0.95p 0.86p 0.90p 5080857
23/08/2019 0.85p 0.95p 0.82p 0.90p 2041758
22/08/2019 0.80p 0.90p 0.70p 0.85p 5143098
21/08/2019 0.88p 0.92p 0.76p 0.80p 2721566
20/08/2019 0.88p 0.94p 0.82p 0.88p 889320
19/08/2019 0.88p 0.94p 0.82p 0.88p 1865038
16/08/2019 0.88p 0.90p 0.85p 0.88p 1050981
15/08/2019 0.90p 0.92p 0.82p 0.88p 1516873
14/08/2019 0.93p 0.93p 0.86p 0.90p 1405617
13/08/2019 0.90p 0.94p 0.86p 0.90p 1084059
12/08/2019 0.93p 1.00p 0.85p 0.90p 2568761
09/08/2019 0.85p 1.00p 0.83p 0.93p 5480311
08/08/2019 0.90p 0.90p 0.85p 0.90p 1664684
07/08/2019 0.98p 0.98p 0.87p 0.90p 6605711
06/08/2019 0.93p 1.19p 0.90p 0.98p 37377688
05/08/2019 0.93p 0.93p 0.86p 0.93p 1795776
02/08/2019 0.90p 0.94p 0.89p 0.93p 1700319
01/08/2019 0.90p 0.91p 0.86p 0.90p 932274
31/07/2019 0.93p 0.94p 0.90p 0.90p 100000
30/07/2019 0.93p 0.99p 0.90p 0.93p 1319510
29/07/2019 0.93p 0.98p 0.90p 0.93p 2143578
26/07/2019 0.93p 0.98p 0.92p 0.93p 1116171
25/07/2019 0.88p 0.99p 0.85p 0.95p 5546863
24/07/2019 0.88p 0.90p 0.85p 0.88p 2362122
23/07/2019 0.90p 0.90p 0.85p 0.88p 1604550
22/07/2019 0.90p 0.95p 0.85p 0.90p 4240333
19/07/2019 0.88p 0.92p 0.85p 0.90p 3300379
18/07/2019 0.90p 0.90p 0.83p 0.88p 2616875
17/07/2019 0.93p 0.94p 0.85p 0.90p 3088213
16/07/2019 0.98p 0.98p 0.90p 0.93p 1845002
15/07/2019 0.98p 1.00p 0.92p 1.00p 1083637
12/07/2019 0.98p 0.99p 0.92p 0.98p 1666150
11/07/2019 0.98p 0.98p 0.92p 0.98p 2260362
10/07/2019 0.98p 0.98p 0.90p 0.98p 2039923
09/07/2019 1.00p 1.00p 0.95p 0.98p 5855106
08/07/2019 1.00p 1.00p 0.95p 1.00p 581342
05/07/2019 0.98p 1.03p 0.93p 1.00p 1998678
04/07/2019 0.98p 0.98p 0.93p 0.98p 1283248
03/07/2019 1.04p 1.04p 0.91p 0.98p 2986907
02/07/2019 1.05p 1.05p 0.92p 1.04p 1673647
01/07/2019 1.08p 1.08p 1.02p 1.05p 1055988
28/06/2019 1.08p 1.14p 1.02p 1.08p 1206263
27/06/2019 1.03p 1.08p 1.00p 1.05p 2496820
26/06/2019 1.08p 1.09p 1.00p 1.03p 2580469
25/06/2019 1.00p 1.18p 1.00p 1.08p 11773530
24/06/2019 0.98p 1.05p 0.92p 1.00p 3843997
21/06/2019 0.90p 1.02p 0.85p 0.98p 8055447
20/06/2019 0.93p 0.93p 0.85p 0.90p 1901931
19/06/2019 0.93p 0.93p 0.85p 0.93p 3344787
18/06/2019 0.93p 0.96p 0.87p 0.93p 726075
17/06/2019 0.95p 0.95p 0.87p 0.93p 834736
14/06/2019 0.90p 0.95p 0.85p 0.95p 1557484
13/06/2019 0.95p 0.97p 0.88p 0.90p 3285304

*Close Price adjusted for both dividends and splits