ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/12/2024 0.31p 0.32p 0.30p 0.31p 12788803
03/12/2024 0.31p 0.32p 0.30p 0.31p 35283312
02/12/2024 0.32p 0.32p 0.30p 0.31p 16184126
29/11/2024 0.32p 0.32p 0.31p 0.32p 9428616
28/11/2024 0.30p 0.32p 0.30p 0.32p 27958228
27/11/2024 0.31p 0.31p 0.29p 0.30p 25632220
26/11/2024 0.34p 0.34p 0.30p 0.31p 80909896
25/11/2024 0.35p 0.35p 0.32p 0.34p 114921816
22/11/2024 0.43p 0.44p 0.41p 0.42p 25818766
21/11/2024 0.44p 0.47p 0.41p 0.43p 26672388
20/11/2024 0.43p 0.44p 0.41p 0.43p 17848436
19/11/2024 0.43p 0.44p 0.41p 0.42p 24159552
18/11/2024 0.43p 0.45p 0.41p 0.43p 27893756
15/11/2024 0.40p 0.44p 0.39p 0.43p 14293126
14/11/2024 0.38p 0.41p 0.38p 0.40p 11556720
13/11/2024 0.37p 0.39p 0.36p 0.38p 20529300
12/11/2024 0.40p 0.42p 0.36p 0.37p 25355206
11/11/2024 0.39p 0.41p 0.38p 0.40p 8542221
08/11/2024 0.43p 0.44p 0.38p 0.39p 42731952
07/11/2024 0.41p 0.44p 0.39p 0.43p 19453888
06/11/2024 0.40p 0.42p 0.39p 0.41p 5319214
05/11/2024 0.37p 0.42p 0.37p 0.40p 54600228
04/11/2024 0.35p 0.38p 0.35p 0.37p 32238338
01/11/2024 0.34p 0.37p 0.31p 0.35p 100100800
31/10/2024 0.31p 0.31p 0.29p 0.30p 18502164
30/10/2024 0.30p 0.32p 0.29p 0.31p 27488842
29/10/2024 0.29p 0.30p 0.29p 0.30p 17655100
28/10/2024 0.31p 0.32p 0.28p 0.29p 19904496
25/10/2024 0.31p 0.32p 0.29p 0.31p 14751629
24/10/2024 0.32p 0.35p 0.29p 0.31p 50539304
23/10/2024 0.28p 0.31p 0.27p 0.31p 19941506
22/10/2024 0.29p 0.29p 0.27p 0.28p 16776627
21/10/2024 0.29p 0.29p 0.28p 0.29p 7124617
18/10/2024 0.31p 0.31p 0.28p 0.29p 34756436
17/10/2024 0.30p 0.32p 0.29p 0.31p 42370940
16/10/2024 0.29p 0.30p 0.28p 0.29p 13974858
15/10/2024 0.30p 0.30p 0.29p 0.29p 18850740
14/10/2024 0.33p 0.33p 0.29p 0.30p 86649864
11/10/2024 0.30p 0.33p 0.30p 0.33p 65186384
10/10/2024 0.27p 0.31p 0.26p 0.30p 106700792
09/10/2024 0.27p 0.30p 0.26p 0.27p 175186272
08/10/2024 0.25p 0.28p 0.24p 0.27p 108468064
07/10/2024 0.23p 0.25p 0.23p 0.24p 28904782
04/10/2024 0.25p 0.25p 0.22p 0.23p 27120916
03/10/2024 0.24p 0.25p 0.23p 0.25p 5549690
02/10/2024 0.24p 0.25p 0.22p 0.24p 24607272
01/10/2024 0.24p 0.25p 0.22p 0.24p 2247572
30/09/2024 0.25p 0.26p 0.22p 0.24p 21403496
27/09/2024 0.24p 0.27p 0.22p 0.25p 90074160
26/09/2024 0.24p 0.24p 0.23p 0.24p 1438059
25/09/2024 0.23p 0.25p 0.22p 0.24p 7537468
24/09/2024 0.23p 0.23p 0.23p 0.23p 5663289
23/09/2024 0.24p 0.24p 0.23p 0.23p 3976321
20/09/2024 0.24p 0.24p 0.23p 0.24p 1622449
19/09/2024 0.23p 0.24p 0.22p 0.23p 6532093
18/09/2024 0.22p 0.23p 0.22p 0.23p 8321915
17/09/2024 0.24p 0.24p 0.22p 0.22p 9616730
16/09/2024 0.24p 0.24p 0.23p 0.24p 14570241
13/09/2024 0.24p 0.24p 0.24p 0.24p 3351422
12/09/2024 0.24p 0.24p 0.23p 0.24p 10324405
11/09/2024 0.25p 0.25p 0.23p 0.24p 20334188
10/09/2024 0.25p 0.26p 0.25p 0.25p 10821371
09/09/2024 0.25p 0.26p 0.25p 0.25p 9493733
06/09/2024 0.26p 0.26p 0.25p 0.25p 10746196
05/09/2024 0.26p 0.26p 0.26p 0.26p 2155779
04/09/2024 0.27p 0.27p 0.26p 0.26p 12028760
03/09/2024 0.28p 0.29p 0.26p 0.27p 18587816
02/09/2024 0.27p 0.28p 0.26p 0.28p 30887728
30/08/2024 0.27p 0.29p 0.26p 0.27p 65189384
29/08/2024 0.26p 0.27p 0.26p 0.27p 9956089
28/08/2024 0.28p 0.28p 0.26p 0.26p 10247523
27/08/2024 0.28p 0.29p 0.27p 0.28p 6596471
23/08/2024 0.28p 0.28p 0.28p 0.28p 2004061
22/08/2024 0.29p 0.29p 0.28p 0.28p 11413986
21/08/2024 0.29p 0.29p 0.28p 0.28p 16356071
20/08/2024 0.29p 0.30p 0.28p 0.29p 13136654
19/08/2024 0.27p 0.29p 0.26p 0.27p 30342952
16/08/2024 0.27p 0.28p 0.27p 0.27p 13200555
15/08/2024 0.26p 0.28p 0.25p 0.27p 50757452
14/08/2024 0.27p 0.28p 0.25p 0.26p 57106028
13/08/2024 0.26p 0.27p 0.26p 0.27p 10979807
12/08/2024 0.26p 0.27p 0.26p 0.26p 3667034
09/08/2024 0.26p 0.27p 0.26p 0.26p 6955328
08/08/2024 0.27p 0.27p 0.26p 0.26p 1779386
07/08/2024 0.28p 0.28p 0.26p 0.27p 3803248
06/08/2024 0.27p 0.28p 0.26p 0.28p 4876065
05/08/2024 0.28p 0.29p 0.26p 0.27p 12927212
02/08/2024 0.27p 0.28p 0.27p 0.28p 17544008
01/08/2024 0.29p 0.29p 0.27p 0.27p 50304312
31/07/2024 0.27p 0.27p 0.26p 0.27p 2095761
30/07/2024 0.27p 0.27p 0.26p 0.27p 2543843
29/07/2024 0.28p 0.28p 0.27p 0.27p 3128073
26/07/2024 0.28p 0.29p 0.27p 0.28p 4154800
25/07/2024 0.28p 0.28p 0.26p 0.28p 38257288
24/07/2024 0.28p 0.29p 0.27p 0.28p 10024390
23/07/2024 0.29p 0.29p 0.27p 0.28p 9157832
22/07/2024 0.29p 0.30p 0.28p 0.29p 7010945
19/07/2024 0.29p 0.30p 0.28p 0.29p 1936028
18/07/2024 0.30p 0.31p 0.29p 0.29p 13016309
17/07/2024 0.29p 0.30p 0.28p 0.30p 16481182
16/07/2024 0.30p 0.31p 0.28p 0.29p 41015548
15/07/2024 0.31p 0.31p 0.29p 0.30p 7024033
12/07/2024 0.31p 0.34p 0.30p 0.31p 22986866
11/07/2024 0.31p 0.33p 0.30p 0.31p 14880508
10/07/2024 0.31p 0.31p 0.29p 0.30p 10078233
09/07/2024 0.31p 0.31p 0.30p 0.31p 4613603
08/07/2024 0.31p 0.32p 0.29p 0.31p 17865516
05/07/2024 0.30p 0.32p 0.29p 0.31p 19030442
04/07/2024 0.33p 0.34p 0.30p 0.30p 37166736
03/07/2024 0.31p 0.43p 0.30p 0.33p 306774496
02/07/2024 0.26p 0.30p 0.25p 0.29p 72139816
01/07/2024 0.25p 0.25p 0.24p 0.25p 15707870
28/06/2024 0.25p 0.25p 0.25p 0.25p 1695718
27/06/2024 0.26p 0.26p 0.23p 0.25p 22046992
26/06/2024 0.26p 0.26p 0.25p 0.26p 8847073
25/06/2024 0.27p 0.27p 0.26p 0.26p 6917191
24/06/2024 0.27p 0.27p 0.26p 0.27p 1580022
21/06/2024 0.27p 0.28p 0.26p 0.27p 7089712
20/06/2024 0.29p 0.29p 0.26p 0.27p 3940091
19/06/2024 0.28p 0.29p 0.28p 0.29p 6197643
18/06/2024 0.27p 0.28p 0.26p 0.28p 21187144
17/06/2024 0.27p 0.28p 0.26p 0.27p 6717062
14/06/2024 0.27p 0.28p 0.26p 0.27p 3082293
13/06/2024 0.27p 0.28p 0.27p 0.27p 1816183
12/06/2024 0.28p 0.28p 0.27p 0.27p 8114795
11/06/2024 0.28p 0.29p 0.27p 0.28p 7396795
10/06/2024 0.29p 0.31p 0.28p 0.28p 30474336
07/06/2024 0.29p 0.29p 0.27p 0.28p 14529831
06/06/2024 0.26p 0.30p 0.26p 0.29p 24932826
05/06/2024 0.26p 0.27p 0.26p 0.26p 5825614
04/06/2024 0.28p 0.28p 0.26p 0.26p 20094834
03/06/2024 0.29p 0.29p 0.27p 0.28p 13841862
31/05/2024 0.29p 0.31p 0.27p 0.29p 36455504
30/05/2024 0.28p 0.29p 0.28p 0.29p 11671424
29/05/2024 0.27p 0.28p 0.26p 0.28p 3763985
28/05/2024 0.27p 0.27p 0.25p 0.27p 11330676
24/05/2024 0.27p 0.27p 0.26p 0.27p 6969788
23/05/2024 0.27p 0.27p 0.26p 0.27p 901148
22/05/2024 0.27p 0.28p 0.26p 0.27p 5817765
21/05/2024 0.27p 0.27p 0.26p 0.27p 4470657
20/05/2024 0.27p 0.27p 0.25p 0.27p 7597121
17/05/2024 0.27p 0.28p 0.26p 0.27p 4826631
16/05/2024 0.27p 0.27p 0.26p 0.27p 1817545
15/05/2024 0.27p 0.28p 0.26p 0.27p 18240136
14/05/2024 0.26p 0.29p 0.25p 0.27p 22479524
13/05/2024 0.27p 0.27p 0.25p 0.26p 4939427
10/05/2024 0.26p 0.27p 0.25p 0.27p 17737308
09/05/2024 0.27p 0.27p 0.26p 0.27p 2661737
08/05/2024 0.27p 0.27p 0.26p 0.27p 2545341
07/05/2024 0.28p 0.28p 0.25p 0.27p 23631852
03/05/2024 0.27p 0.27p 0.25p 0.27p 4876031
02/05/2024 0.28p 0.28p 0.26p 0.27p 12820741
01/05/2024 0.28p 0.29p 0.27p 0.28p 21316948
30/04/2024 0.30p 0.30p 0.27p 0.28p 22889846
29/04/2024 0.30p 0.30p 0.29p 0.30p 8690003
26/04/2024 0.32p 0.32p 0.30p 0.30p 6220927
25/04/2024 0.33p 0.33p 0.31p 0.32p 5451882
24/04/2024 0.30p 0.34p 0.30p 0.33p 24188348
23/04/2024 0.29p 0.31p 0.29p 0.30p 7112516
22/04/2024 0.30p 0.30p 0.28p 0.29p 16588477
19/04/2024 0.30p 0.31p 0.29p 0.30p 4506281
18/04/2024 0.31p 0.31p 0.29p 0.30p 13887038
17/04/2024 0.32p 0.32p 0.30p 0.31p 13898348
16/04/2024 0.32p 0.32p 0.30p 0.32p 12422830
15/04/2024 0.32p 0.32p 0.30p 0.32p 17374792
12/04/2024 0.34p 0.34p 0.31p 0.32p 20436324
11/04/2024 0.34p 0.36p 0.33p 0.34p 32706270
10/04/2024 0.32p 0.35p 0.32p 0.34p 51445400
09/04/2024 0.29p 0.33p 0.29p 0.32p 46986008
08/04/2024 0.30p 0.31p 0.28p 0.29p 76630048
05/04/2024 0.29p 0.30p 0.28p 0.29p 17783484
04/04/2024 0.28p 0.30p 0.27p 0.29p 33894868
03/04/2024 0.28p 0.29p 0.27p 0.28p 5386488
02/04/2024 0.29p 0.29p 0.27p 0.28p 39545016
28/03/2024 0.30p 0.30p 0.28p 0.29p 6432510
27/03/2024 0.30p 0.30p 0.29p 0.30p 8568186
26/03/2024 0.31p 0.32p 0.29p 0.30p 17905338
25/03/2024 0.31p 0.32p 0.31p 0.31p 3894919
22/03/2024 0.31p 0.32p 0.30p 0.31p 9141777
21/03/2024 0.30p 0.33p 0.30p 0.31p 57834020
20/03/2024 0.31p 0.31p 0.30p 0.30p 9654117
19/03/2024 0.31p 0.31p 0.29p 0.30p 12128761
18/03/2024 0.31p 0.32p 0.30p 0.31p 15130167
15/03/2024 0.34p 0.34p 0.30p 0.31p 64982780
14/03/2024 0.31p 0.35p 0.31p 0.34p 132184800
13/03/2024 0.35p 0.44p 0.35p 0.43p 82321312
12/03/2024 0.38p 0.38p 0.34p 0.35p 13441853
11/03/2024 0.31p 0.38p 0.30p 0.38p 36736592
08/03/2024 0.31p 0.32p 0.29p 0.31p 20506178
07/03/2024 0.32p 0.32p 0.30p 0.31p 13903353
06/03/2024 0.33p 0.33p 0.31p 0.32p 4714953
05/03/2024 0.33p 0.33p 0.31p 0.33p 1237893
04/03/2024 0.32p 0.33p 0.32p 0.33p 2743509
01/03/2024 0.32p 0.33p 0.31p 0.32p 1532060
29/02/2024 0.31p 0.35p 0.31p 0.32p 25399288
28/02/2024 0.33p 0.34p 0.31p 0.31p 7463185
27/02/2024 0.33p 0.35p 0.31p 0.33p 14588014
26/02/2024 0.34p 0.35p 0.30p 0.33p 16215919
23/02/2024 0.33p 0.34p 0.32p 0.34p 12956096
22/02/2024 0.32p 0.36p 0.32p 0.33p 21524672

*Close Price adjusted for both dividends and splits