ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2017 0.83p 0.85p 0.78p 0.83p 859633
16/01/2017 0.83p 0.83p 0.78p 0.83p 153114
13/01/2017 0.88p 0.88p 0.78p 0.83p 947681
12/01/2017 0.88p 0.88p 0.81p 0.88p 1848969
11/01/2017 0.78p 0.88p 0.76p 0.88p 3596228
10/01/2017 0.78p 0.78p 0.75p 0.78p 305083
09/01/2017 0.83p 0.83p 0.75p 0.78p 5411256
06/01/2017 0.70p 0.93p 0.70p 0.83p 12545138
05/01/2017 0.68p 0.73p 0.66p 0.70p 3982926
04/01/2017 0.71p 0.71p 0.66p 0.68p 880492
03/01/2017 0.71p 0.71p 0.67p 0.71p 414378
30/12/2016 0.73p 0.73p 0.67p 0.71p 919870
29/12/2016 0.73p 0.73p 0.73p 0.73p 0
28/12/2016 0.75p 0.75p 0.70p 0.73p 389009
23/12/2016 0.75p 0.75p 0.70p 0.75p 51868
22/12/2016 0.75p 0.75p 0.67p 0.75p 1116250
21/12/2016 0.75p 0.75p 0.74p 0.75p 65434
20/12/2016 0.75p 0.75p 0.70p 0.75p 1047543
19/12/2016 0.78p 0.78p 0.71p 0.75p 104948
16/12/2016 0.68p 0.78p 0.67p 0.78p 1288738
15/12/2016 0.75p 0.75p 0.65p 0.68p 4265139
14/12/2016 0.75p 0.75p 0.70p 0.75p 1547298
13/12/2016 0.73p 0.75p 0.71p 0.75p 668851
12/12/2016 0.75p 0.75p 0.70p 0.73p 580000
09/12/2016 0.68p 0.83p 0.68p 0.78p 16430012
08/12/2016 0.70p 0.70p 0.66p 0.68p 912460
07/12/2016 0.70p 0.74p 0.68p 0.70p 615783
06/12/2016 0.70p 0.74p 0.69p 0.70p 811651
05/12/2016 0.70p 0.70p 0.65p 0.70p 73110
02/12/2016 0.73p 0.75p 0.67p 0.70p 841541
01/12/2016 0.75p 0.75p 0.72p 0.73p 279852
30/11/2016 0.78p 0.78p 0.72p 0.75p 3054800
29/11/2016 0.83p 0.83p 0.78p 0.83p 1046986
28/11/2016 0.83p 0.83p 0.80p 0.83p 922267
25/11/2016 0.83p 0.83p 0.80p 0.83p 429901
24/11/2016 0.83p 0.83p 0.80p 0.83p 409774
23/11/2016 0.83p 0.84p 0.81p 0.83p 507164
22/11/2016 0.78p 0.85p 0.70p 0.83p 2601453
21/11/2016 0.80p 0.84p 0.76p 0.80p 24990
18/11/2016 0.80p 0.90p 0.80p 0.80p 27626
17/11/2016 0.80p 0.86p 0.80p 0.80p 99366
16/11/2016 0.80p 0.84p 0.70p 0.80p 160599
15/11/2016 0.70p 0.80p 0.70p 0.80p 514200
14/11/2016 0.85p 0.85p 0.70p 0.70p 385552
11/11/2016 0.90p 0.90p 0.80p 0.85p 1210042
10/11/2016 0.95p 0.95p 0.80p 0.90p 544363
09/11/2016 0.90p 0.95p 0.80p 0.95p 298856
08/11/2016 0.90p 0.90p 0.80p 0.90p 432397
07/11/2016 0.85p 0.90p 0.80p 0.90p 177062
04/11/2016 0.75p 0.90p 0.70p 0.85p 2388040
03/11/2016 0.85p 0.88p 0.78p 0.85p 46907
02/11/2016 0.90p 0.90p 0.76p 0.85p 681804
01/11/2016 0.90p 0.92p 0.82p 0.90p 415151
31/10/2016 0.75p 1.00p 0.72p 0.90p 1297919
28/10/2016 0.90p 0.90p 0.75p 0.75p 4303182
27/10/2016 0.90p 0.92p 0.80p 0.90p 243750
26/10/2016 0.90p 0.92p 0.80p 0.90p 222298
25/10/2016 0.90p 0.92p 0.88p 0.90p 224918
24/10/2016 0.90p 0.94p 0.80p 0.90p 247256
21/10/2016 0.85p 0.94p 0.85p 0.90p 1036119
20/10/2016 0.85p 1.00p 0.84p 0.85p 28988
19/10/2016 0.95p 0.95p 0.74p 0.85p 1388626
18/10/2016 0.95p 0.95p 0.90p 0.95p 612709
17/10/2016 0.90p 0.95p 0.70p 0.95p 608022
14/10/2016 0.95p 1.00p 0.80p 0.90p 2540438
13/10/2016 0.95p 0.95p 0.90p 0.95p 877622
12/10/2016 0.95p 0.95p 0.90p 0.95p 123000
11/10/2016 0.95p 0.96p 0.90p 0.95p 375720
10/10/2016 0.95p 0.96p 0.92p 0.95p 174806
07/10/2016 0.95p 0.96p 0.90p 0.95p 477546
06/10/2016 0.95p 0.96p 0.90p 0.95p 1403363
05/10/2016 0.95p 0.98p 0.90p 0.95p 1603742
04/10/2016 0.95p 0.98p 0.90p 0.95p 591800
03/10/2016 0.95p 0.98p 0.90p 0.95p 446372
30/09/2016 1.05p 1.06p 0.94p 0.95p 1410439
29/09/2016 1.05p 1.08p 1.00p 1.05p 374910
28/09/2016 1.05p 1.10p 1.02p 1.05p 886538
27/09/2016 1.05p 1.28p 1.04p 1.05p 9963412
26/09/2016 1.00p 1.00p 0.90p 1.00p 743651
23/09/2016 1.00p 1.00p 0.90p 1.00p 1219014
22/09/2016 1.00p 1.00p 0.92p 1.00p 457777
21/09/2016 1.00p 1.02p 0.98p 1.00p 138315
20/09/2016 1.00p 1.04p 0.96p 1.00p 383641
19/09/2016 0.95p 1.08p 0.95p 1.00p 218892
16/09/2016 1.10p 1.10p 0.90p 0.95p 1435272
15/09/2016 1.10p 1.14p 1.00p 1.10p 724338
14/09/2016 1.10p 1.10p 1.00p 1.05p 2126124
13/09/2016 1.10p 1.10p 1.00p 1.10p 1418890
12/09/2016 1.10p 1.14p 1.05p 1.10p 901590
09/09/2016 1.10p 1.14p 1.04p 1.10p 861118
08/09/2016 1.10p 1.14p 1.08p 1.10p 702164
07/09/2016 1.10p 1.14p 1.08p 1.10p 945186
06/09/2016 1.05p 1.16p 1.00p 1.10p 3139049
05/09/2016 1.30p 1.30p 1.12p 1.25p 1208412
02/09/2016 1.50p 1.50p 1.22p 1.30p 4611764
01/09/2016 1.25p 1.88p 1.25p 1.50p 8289593
31/08/2016 1.25p 1.30p 1.22p 1.25p 276382
30/08/2016 1.30p 1.36p 1.14p 1.25p 978252
26/08/2016 1.30p 1.30p 1.20p 1.30p 390805
25/08/2016 1.30p 1.30p 1.26p 1.30p 273900
24/08/2016 1.30p 1.30p 1.26p 1.30p 196087
23/08/2016 1.40p 1.46p 1.22p 1.30p 1305924
22/08/2016 1.40p 1.46p 1.32p 1.40p 98135
19/08/2016 1.40p 1.46p 1.32p 1.40p 188998
18/08/2016 1.50p 1.50p 1.40p 1.40p 479066
17/08/2016 1.35p 1.60p 1.35p 1.50p 190430
16/08/2016 1.55p 1.56p 1.30p 1.35p 568570
15/08/2016 1.55p 1.60p 1.40p 1.55p 1288332
12/08/2016 1.25p 1.64p 1.12p 1.55p 3021501
11/08/2016 1.25p 1.26p 1.20p 1.25p 277729
10/08/2016 1.30p 1.30p 1.20p 1.25p 153095
09/08/2016 1.30p 1.32p 1.20p 1.30p 921191
08/08/2016 1.30p 1.32p 1.22p 1.30p 190734
05/08/2016 1.35p 1.35p 1.22p 1.25p 1145671
04/08/2016 1.35p 1.36p 1.30p 1.35p 958934
03/08/2016 1.40p 1.58p 1.22p 1.35p 4697750
02/08/2016 1.95p 2.00p 1.24p 1.40p 4107247
01/08/2016 2.15p 2.18p 1.95p 1.95p 1799373
29/07/2016 1.95p 2.20p 1.95p 2.15p 3391188
28/07/2016 2.10p 2.10p 1.90p 1.95p 1573801
27/07/2016 2.10p 2.10p 1.90p 2.10p 1945446
26/07/2016 2.15p 2.15p 2.00p 2.10p 424066
25/07/2016 2.20p 2.20p 2.10p 2.15p 1001291
22/07/2016 2.25p 2.30p 2.06p 2.20p 3446144
21/07/2016 2.10p 2.60p 1.90p 2.25p 5705130
20/07/2016 2.10p 2.20p 2.00p 2.10p 3520804
19/07/2016 2.10p 2.10p 2.00p 2.10p 164948
18/07/2016 2.05p 2.16p 1.90p 2.10p 2698111
15/07/2016 2.05p 2.05p 1.90p 2.05p 2298533
14/07/2016 2.05p 2.05p 1.90p 2.05p 184020
13/07/2016 2.05p 2.05p 1.90p 2.05p 483524
12/07/2016 1.95p 2.06p 1.90p 2.05p 1091916
11/07/2016 2.10p 2.10p 1.90p 1.95p 1881802
08/07/2016 2.05p 2.10p 1.90p 2.10p 639053
07/07/2016 1.95p 2.05p 1.80p 2.05p 877447
06/07/2016 2.10p 2.10p 1.80p 1.95p 2133118
05/07/2016 2.20p 2.20p 2.00p 2.10p 779838
04/07/2016 2.30p 2.44p 2.00p 2.20p 6107042
01/07/2016 3.10p 3.34p 2.96p 3.20p 121216
30/06/2016 3.40p 3.40p 2.72p 3.10p 882810
29/06/2016 3.60p 3.60p 3.20p 3.40p 293858
28/06/2016 3.60p 3.60p 3.20p 3.60p 192465
27/06/2016 3.60p 3.60p 3.20p 3.60p 101033
24/06/2016 3.50p 3.60p 3.16p 3.60p 158682
23/06/2016 3.55p 3.78p 3.30p 3.60p 246726
22/06/2016 3.65p 3.70p 3.30p 3.55p 134505
21/06/2016 3.10p 3.80p 3.10p 3.65p 711002
20/06/2016 3.10p 3.16p 3.00p 3.10p 366699
17/06/2016 3.10p 3.16p 2.84p 3.10p 421813
16/06/2016 3.20p 3.20p 3.00p 3.10p 112891
15/06/2016 3.20p 3.20p 2.84p 3.20p 69870
14/06/2016 3.20p 3.26p 3.02p 3.20p 159939
13/06/2016 2.90p 3.40p 2.80p 3.20p 868723
10/06/2016 3.15p 3.20p 2.92p 3.15p 919889
09/06/2016 3.30p 4.05p 3.10p 3.15p 353653
08/06/2016 3.70p 3.70p 3.16p 3.30p 522117
07/06/2016 3.70p 3.74p 3.40p 3.70p 270198
06/06/2016 3.65p 3.96p 3.00p 3.70p 1414430
03/06/2016 3.65p 3.65p 3.30p 3.65p 104820
02/06/2016 3.65p 3.65p 3.30p 3.65p 164582
01/06/2016 3.65p 3.65p 3.30p 3.65p 150584
31/05/2016 3.65p 3.65p 3.32p 3.65p 79033
27/05/2016 3.70p 3.70p 3.32p 3.65p 247972
26/05/2016 3.75p 3.75p 3.40p 3.70p 334099
25/05/2016 3.75p 3.75p 3.50p 3.75p 250786
24/05/2016 3.75p 3.75p 3.50p 3.75p 387936
23/05/2016 3.75p 3.75p 3.56p 3.75p 163874
20/05/2016 3.75p 3.75p 3.58p 3.75p 61411
19/05/2016 3.75p 3.80p 3.56p 3.75p 180701
18/05/2016 3.75p 4.00p 3.66p 3.75p 46212
17/05/2016 3.75p 3.86p 3.58p 3.75p 363324
16/05/2016 3.75p 3.88p 3.50p 3.75p 235666
13/05/2016 3.75p 3.94p 3.75p 3.75p 33249
12/05/2016 3.75p 4.00p 3.62p 3.75p 417472
11/05/2016 4.25p 4.36p 3.75p 3.75p 764712
10/05/2016 4.50p 4.50p 3.64p 4.25p 288922
09/05/2016 4.50p 4.50p 4.00p 4.50p 177681
06/05/2016 4.25p 4.60p 3.62p 4.50p 1608074
05/05/2016 4.25p 4.26p 4.00p 4.25p 424499
04/05/2016 4.50p 4.68p 4.00p 4.25p 628291
03/05/2016 4.50p 5.00p 4.12p 4.50p 495986
29/04/2016 4.50p 4.60p 4.06p 4.50p 249446
28/04/2016 5.00p 5.06p 4.20p 4.50p 568819
27/04/2016 4.50p 5.40p 4.06p 5.00p 2249602
26/04/2016 4.25p 4.30p 3.50p 4.00p 873651
25/04/2016 4.25p 5.00p 3.90p 4.25p 257562
22/04/2016 4.25p 4.25p 4.00p 4.25p 246846
21/04/2016 4.25p 4.36p 4.00p 4.25p 485841
20/04/2016 5.00p 5.50p 3.70p 4.25p 2863783
19/04/2016 5.00p 5.50p 4.60p 5.00p 232275
18/04/2016 5.00p 5.00p 4.50p 5.00p 378237
15/04/2016 4.25p 5.80p 4.20p 5.00p 1853173
14/04/2016 4.50p 4.58p 4.00p 4.25p 252129
13/04/2016 4.75p 5.00p 4.20p 4.50p 360266
12/04/2016 4.75p 4.75p 4.60p 4.75p 146705
11/04/2016 4.75p 4.86p 4.50p 4.75p 381479
08/04/2016 4.75p 4.88p 4.60p 4.75p 275019
07/04/2016 4.75p 4.90p 4.52p 4.75p 525068
06/04/2016 4.75p 5.50p 4.50p 4.75p 453825
05/04/2016 5.25p 5.36p 4.60p 4.75p 743840

*Close Price adjusted for both dividends and splits