ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2020 3.75p 4.18p 3.74p 3.80p 20659760
16/12/2020 3.20p 4.08p 3.15p 3.70p 36269464
15/12/2020 3.10p 3.30p 3.00p 3.20p 8571163
14/12/2020 3.03p 3.30p 2.93p 3.15p 12157100
11/12/2020 2.95p 3.07p 2.79p 3.03p 10114074
10/12/2020 3.03p 3.08p 2.75p 2.95p 10981526
09/12/2020 3.15p 3.40p 2.90p 3.03p 21360116
08/12/2020 2.68p 3.20p 2.64p 3.15p 30841920
07/12/2020 2.60p 2.83p 2.58p 2.71p 17097732
04/12/2020 2.38p 2.70p 2.38p 2.60p 16494778
03/12/2020 2.35p 2.45p 2.30p 2.38p 12481644
02/12/2020 2.35p 2.40p 2.24p 2.35p 9631284
01/12/2020 2.15p 2.38p 2.03p 2.35p 9836325
30/11/2020 2.00p 2.30p 1.97p 2.15p 14234087
27/11/2020 1.90p 2.13p 1.86p 2.00p 6770341
26/11/2020 1.90p 1.93p 1.80p 1.90p 2530599
25/11/2020 1.80p 1.93p 1.75p 1.90p 6994491
24/11/2020 1.83p 1.85p 1.73p 1.80p 11427105
23/11/2020 1.88p 1.98p 1.80p 1.83p 9361293
20/11/2020 2.00p 2.07p 1.88p 1.88p 7391641
19/11/2020 1.95p 2.04p 1.90p 2.00p 2484659
18/11/2020 1.95p 2.00p 1.90p 1.95p 3880116
17/11/2020 2.08p 2.08p 1.90p 1.95p 3597781
16/11/2020 2.05p 2.15p 2.00p 2.08p 4711835
13/11/2020 2.05p 2.10p 2.00p 2.05p 5826135
12/11/2020 2.00p 2.09p 1.93p 2.05p 7022920
10/11/2020 2.15p 2.30p 2.00p 2.05p 6450246
09/11/2020 2.38p 2.44p 2.05p 2.15p 7172837
06/11/2020 2.30p 2.42p 2.21p 2.38p 6035966
05/11/2020 2.35p 2.49p 2.21p 2.30p 12083904
04/11/2020 2.18p 2.35p 2.05p 2.35p 4405553
03/11/2020 2.18p 2.22p 2.06p 2.18p 3256478
02/11/2020 2.10p 2.20p 1.96p 2.18p 3870868
30/10/2020 2.00p 2.15p 1.96p 2.10p 7377211
29/10/2020 2.10p 2.13p 1.90p 2.00p 14519991
28/10/2020 2.28p 2.34p 2.00p 2.10p 12991660
27/10/2020 2.43p 2.43p 2.20p 2.28p 6612963
26/10/2020 2.40p 2.59p 2.30p 2.38p 10403898
23/10/2020 2.53p 2.60p 2.25p 2.45p 9291482
22/10/2020 2.45p 2.60p 2.41p 2.48p 9701087
21/10/2020 2.43p 2.50p 2.30p 2.45p 8846228
20/10/2020 2.73p 2.84p 2.37p 2.43p 17713732
19/10/2020 2.28p 2.85p 2.28p 2.73p 41363284
16/10/2020 2.10p 2.40p 2.05p 2.33p 27438570
15/10/2020 2.03p 2.15p 1.92p 2.08p 7731785
14/10/2020 1.95p 2.13p 1.94p 2.03p 10112844
13/10/2020 1.93p 2.00p 1.87p 1.95p 4009840
12/10/2020 2.00p 2.04p 1.85p 1.93p 7485110
09/10/2020 1.93p 2.15p 1.88p 2.07p 8570910
08/10/2020 1.90p 2.10p 1.88p 1.93p 7243754
07/10/2020 1.83p 2.00p 1.75p 1.90p 8293395
06/10/2020 1.78p 1.90p 1.75p 1.83p 2187560
05/10/2020 1.93p 2.17p 1.73p 1.78p 10847007
02/10/2020 1.75p 2.00p 1.69p 1.93p 6168814
01/10/2020 1.75p 1.80p 1.63p 1.75p 4827275
30/09/2020 1.73p 1.80p 1.68p 1.75p 4147045
29/09/2020 1.78p 1.82p 1.65p 1.73p 6646741
28/09/2020 1.80p 1.87p 1.71p 1.78p 3419905
25/09/2020 1.80p 2.00p 1.70p 1.80p 5492261
24/09/2020 1.88p 1.97p 1.70p 1.90p 3948303
23/09/2020 1.80p 1.84p 1.72p 1.83p 4132051
22/09/2020 1.85p 1.88p 1.73p 1.80p 3684629
21/09/2020 2.03p 2.08p 1.75p 1.85p 9504756
18/09/2020 1.85p 2.10p 1.75p 2.03p 25639304
17/09/2020 1.93p 1.94p 1.75p 1.85p 6598766
16/09/2020 1.88p 1.97p 1.81p 1.93p 7248494
15/09/2020 1.83p 1.91p 1.71p 1.88p 9091422
14/09/2020 1.85p 2.04p 1.80p 1.83p 11203842
11/09/2020 1.73p 1.87p 1.65p 1.85p 6671396
10/09/2020 1.73p 1.75p 1.70p 1.73p 2878759
09/09/2020 1.80p 1.80p 1.65p 1.73p 11398708
08/09/2020 1.83p 1.88p 1.75p 1.80p 7577924
07/09/2020 1.93p 1.99p 1.80p 1.83p 8003311
04/09/2020 1.95p 1.95p 1.83p 1.93p 4004189
03/09/2020 2.05p 2.08p 1.87p 1.95p 5163058
02/09/2020 1.90p 2.09p 1.77p 2.05p 8249556
01/09/2020 2.03p 2.03p 1.80p 1.90p 22112272
31/08/2020 2.30p 2.40p 1.92p 2.03p 20807958
28/08/2020 2.30p 2.40p 1.92p 2.03p 20807958
27/08/2020 2.25p 2.45p 2.15p 2.30p 13604298
26/08/2020 2.10p 2.45p 1.94p 2.28p 17994902
25/08/2020 2.13p 2.14p 1.98p 2.00p 5060225
24/08/2020 2.00p 2.20p 1.95p 2.13p 7878793
21/08/2020 2.03p 2.07p 1.91p 2.03p 4155738
20/08/2020 1.95p 2.05p 1.93p 2.03p 3635804
19/08/2020 2.00p 2.12p 1.90p 1.95p 5081487
18/08/2020 2.05p 2.10p 2.00p 2.05p 5691087
17/08/2020 2.05p 2.14p 2.00p 2.05p 6121991
14/08/2020 2.15p 2.15p 2.00p 2.05p 4886902
13/08/2020 1.95p 2.20p 1.95p 2.15p 12639715
12/08/2020 1.85p 2.00p 1.74p 1.95p 6775957
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

*Close Price adjusted for both dividends and splits