ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/06/2019 1.23p 1.28p 1.11p 1.18p 4169264
03/06/2019 1.18p 1.35p 1.18p 1.23p 12195273
31/05/2019 1.13p 1.20p 1.05p 1.18p 7830052
30/05/2019 1.00p 1.20p 0.97p 1.13p 11110541
29/05/2019 1.05p 1.05p 0.95p 1.03p 6350589
28/05/2019 1.08p 1.22p 1.00p 1.05p 19734152
24/05/2019 0.98p 1.15p 0.92p 1.08p 15084639
23/05/2019 1.00p 1.03p 0.95p 0.98p 2442801
22/05/2019 0.90p 1.08p 0.90p 1.00p 9405282
21/05/2019 0.95p 0.96p 0.87p 0.90p 1238940
20/05/2019 0.95p 0.99p 0.90p 0.95p 6874036
17/05/2019 1.03p 1.04p 0.95p 0.95p 5010002
16/05/2019 0.93p 1.06p 0.93p 1.03p 10006618
15/05/2019 0.97p 1.02p 0.90p 0.93p 3802495
14/05/2019 0.85p 1.05p 0.80p 0.97p 13979261
13/05/2019 0.85p 0.88p 0.79p 0.85p 6873103
10/05/2019 0.90p 0.95p 0.83p 0.85p 11726411
09/05/2019 0.97p 1.03p 0.85p 0.93p 33026340
08/05/2019 0.65p 1.04p 0.64p 0.97p 49678248
07/05/2019 0.65p 0.69p 0.64p 0.65p 1001353
03/05/2019 0.68p 0.69p 0.60p 0.65p 1572794
02/05/2019 0.70p 0.72p 0.65p 0.68p 2052108
01/05/2019 0.70p 0.79p 0.66p 0.70p 6464616
30/04/2019 0.68p 0.70p 0.65p 0.68p 1834716
29/04/2019 0.75p 0.75p 0.67p 0.68p 2155911
26/04/2019 0.80p 0.80p 0.70p 0.75p 1417150
25/04/2019 0.75p 0.79p 0.73p 0.78p 898305
24/04/2019 0.73p 0.79p 0.73p 0.75p 630502
23/04/2019 0.73p 0.74p 0.73p 0.73p 445904
18/04/2019 0.75p 0.75p 0.73p 0.73p 2014615
17/04/2019 0.80p 0.80p 0.73p 0.75p 2229808
16/04/2019 0.80p 0.80p 0.76p 0.80p 1601341
15/04/2019 0.80p 0.83p 0.76p 0.80p 1084509
12/04/2019 0.80p 0.83p 0.75p 0.80p 652771
11/04/2019 0.80p 0.83p 0.76p 0.80p 1331954
10/04/2019 0.78p 0.85p 0.76p 0.80p 1281247
09/04/2019 0.78p 0.84p 0.73p 0.78p 1757598
08/04/2019 0.75p 0.83p 0.73p 0.78p 1195226
05/04/2019 0.78p 0.78p 0.70p 0.75p 11680396
04/04/2019 0.78p 0.80p 0.76p 0.78p 907982
03/04/2019 0.80p 0.80p 0.75p 0.78p 2449395
02/04/2019 0.80p 0.80p 0.77p 0.80p 1076901
01/04/2019 0.80p 0.84p 0.79p 0.80p 691749
29/03/2019 0.80p 0.85p 0.75p 0.80p 7202372
28/03/2019 0.80p 0.82p 0.75p 0.80p 1108074
27/03/2019 0.83p 0.83p 0.80p 0.83p 1330118
26/03/2019 0.85p 0.87p 0.80p 0.83p 1959003
25/03/2019 0.83p 0.88p 0.80p 0.85p 1640841
22/03/2019 0.88p 0.90p 0.83p 0.83p 3964585
21/03/2019 0.88p 0.90p 0.83p 0.88p 1149173
20/03/2019 0.88p 0.89p 0.83p 0.88p 2013050
19/03/2019 0.90p 0.91p 0.83p 0.88p 949153
18/03/2019 0.95p 0.95p 0.85p 0.90p 2353066
15/03/2019 0.91p 1.00p 0.85p 0.95p 5672129
14/03/2019 0.83p 0.99p 0.83p 0.91p 13854767
13/03/2019 0.83p 0.85p 0.81p 0.83p 862821
12/03/2019 0.85p 0.87p 0.80p 0.83p 1635337
11/03/2019 0.85p 0.85p 0.80p 0.85p 2953864
08/03/2019 0.83p 0.89p 0.80p 0.85p 3957053
07/03/2019 0.83p 0.85p 0.82p 0.83p 1014233
06/03/2019 0.85p 0.85p 0.81p 0.83p 618626
05/03/2019 0.90p 0.90p 0.85p 0.85p 1338555
04/03/2019 0.90p 0.95p 0.85p 0.90p 7760632
01/03/2019 0.90p 0.91p 0.90p 0.90p 1016288
28/02/2019 0.85p 0.94p 0.83p 0.90p 2445201
27/02/2019 0.85p 0.89p 0.81p 0.85p 635206
26/02/2019 0.85p 0.89p 0.83p 0.85p 92383
25/02/2019 0.85p 0.89p 0.82p 0.85p 1000193
22/02/2019 0.85p 0.90p 0.81p 0.85p 4930681
21/02/2019 0.83p 0.88p 0.83p 0.85p 1466845
20/02/2019 0.90p 0.90p 0.81p 0.83p 1898033
19/02/2019 0.90p 0.95p 0.85p 0.90p 2479762
18/02/2019 0.85p 0.90p 0.83p 0.90p 836325
15/02/2019 0.85p 0.88p 0.83p 0.85p 907315
14/02/2019 0.83p 0.89p 0.83p 0.85p 1393459
13/02/2019 0.95p 0.95p 0.82p 0.85p 5313943
12/02/2019 0.85p 0.95p 0.83p 0.90p 11251705
11/02/2019 0.80p 0.90p 0.77p 0.85p 8111390
08/02/2019 0.78p 0.84p 0.75p 0.80p 5319362
07/02/2019 0.78p 0.80p 0.75p 0.78p 1874903
06/02/2019 0.80p 0.82p 0.76p 0.78p 1641089
05/02/2019 0.80p 0.80p 0.76p 0.80p 1235609
04/02/2019 0.80p 0.80p 0.75p 0.80p 1380142
01/02/2019 0.80p 0.81p 0.77p 0.80p 1342582
31/01/2019 0.85p 0.85p 0.76p 0.80p 657697
30/01/2019 0.85p 0.85p 0.84p 0.85p 458369
29/01/2019 0.78p 0.87p 0.76p 0.85p 11272225
28/01/2019 0.78p 0.79p 0.75p 0.78p 4294649
25/01/2019 0.78p 0.80p 0.75p 0.78p 1090035
24/01/2019 0.85p 0.85p 0.75p 0.78p 3220326
23/01/2019 0.85p 0.90p 0.80p 0.85p 2195921
22/01/2019 0.85p 0.88p 0.80p 0.85p 2454984
21/01/2019 0.90p 0.91p 0.81p 0.85p 4046394
18/01/2019 0.90p 0.92p 0.85p 0.90p 4558109
17/01/2019 0.88p 0.90p 0.85p 0.88p 1958757
16/01/2019 0.83p 0.90p 0.82p 0.88p 4501027
15/01/2019 0.83p 0.84p 0.80p 0.83p 1971336
14/01/2019 0.80p 0.84p 0.80p 0.83p 1211594
11/01/2019 0.75p 0.84p 0.73p 0.80p 3204179
10/01/2019 0.75p 0.80p 0.73p 0.75p 375314
09/01/2019 0.75p 0.80p 0.73p 0.75p 1666159
08/01/2019 0.75p 0.77p 0.73p 0.75p 153555
07/01/2019 0.75p 0.75p 0.75p 0.75p 4000000
04/01/2019 0.75p 0.80p 0.70p 0.75p 3776579
03/01/2019 0.75p 0.80p 0.70p 0.75p 1625898
02/01/2019 0.70p 0.80p 0.70p 0.75p 4978027
31/12/2018 0.70p 0.72p 0.68p 0.70p 2427204
28/12/2018 0.70p 0.70p 0.65p 0.70p 617940
27/12/2018 0.70p 0.70p 0.65p 0.70p 1364130
24/12/2018 0.70p 0.70p 0.67p 0.70p 146514
21/12/2018 0.70p 0.70p 0.65p 0.70p 147023
20/12/2018 0.70p 0.70p 0.65p 0.70p 115595
19/12/2018 0.70p 0.70p 0.65p 0.70p 653560
18/12/2018 0.68p 0.70p 0.65p 0.70p 1730000
17/12/2018 0.70p 0.73p 0.65p 0.68p 3458145
14/12/2018 0.68p 0.69p 0.66p 0.68p 325653
13/12/2018 0.68p 0.69p 0.67p 0.68p 502804
12/12/2018 0.68p 0.69p 0.66p 0.68p 236344
11/12/2018 0.73p 0.73p 0.64p 0.68p 4129911
10/12/2018 0.80p 0.80p 0.70p 0.73p 3652026
07/12/2018 0.80p 0.82p 0.75p 0.80p 823149
06/12/2018 0.80p 0.80p 0.76p 0.80p 294751
05/12/2018 0.80p 0.83p 0.77p 0.80p 411881
04/12/2018 0.80p 0.85p 0.76p 0.80p 2745562
03/12/2018 0.80p 0.80p 0.75p 0.80p 397126
30/11/2018 0.80p 0.80p 0.80p 0.80p 58235
29/11/2018 0.80p 0.80p 0.75p 0.80p 101533
28/11/2018 0.80p 0.80p 0.75p 0.80p 834442
27/11/2018 0.80p 0.80p 0.75p 0.80p 286740
26/11/2018 0.80p 0.82p 0.75p 0.80p 1034075
23/11/2018 0.80p 0.80p 0.78p 0.80p 606262
22/11/2018 0.83p 0.83p 0.78p 0.83p 2492806
21/11/2018 0.85p 0.85p 0.75p 0.83p 796673
20/11/2018 0.85p 0.87p 0.80p 0.85p 1366858
19/11/2018 0.80p 0.87p 0.78p 0.85p 3319014
16/11/2018 0.80p 0.80p 0.77p 0.80p 3343098
15/11/2018 0.83p 0.85p 0.77p 0.80p 1214234
14/11/2018 0.83p 0.85p 0.78p 0.83p 1259723
13/11/2018 0.80p 0.90p 0.79p 0.83p 4367040
12/11/2018 0.83p 0.85p 0.77p 0.80p 2283701
09/11/2018 0.83p 0.85p 0.81p 0.83p 309443
08/11/2018 0.78p 0.85p 0.78p 0.83p 2528904
07/11/2018 0.78p 0.79p 0.75p 0.78p 155272
06/11/2018 0.80p 0.85p 0.76p 0.78p 3310679
05/11/2018 0.85p 0.85p 0.76p 0.80p 3489551
02/11/2018 0.85p 0.85p 0.80p 0.85p 27
01/11/2018 0.85p 0.85p 0.80p 0.85p 255680
31/10/2018 0.83p 0.90p 0.80p 0.85p 483651
30/10/2018 0.85p 0.85p 0.76p 0.83p 1925491
29/10/2018 0.85p 0.85p 0.80p 0.85p 62516
26/10/2018 0.85p 0.85p 0.80p 0.85p 450998
25/10/2018 0.85p 0.85p 0.80p 0.85p 405084
24/10/2018 0.85p 0.85p 0.80p 0.85p 1653446
23/10/2018 0.83p 0.85p 0.81p 0.85p 1856421
22/10/2018 0.80p 0.84p 0.80p 0.83p 767414
19/10/2018 0.85p 0.87p 0.78p 0.80p 3448731
18/10/2018 0.90p 0.90p 0.76p 0.88p 4389318
17/10/2018 0.93p 0.94p 0.86p 0.90p 1221819
16/10/2018 0.85p 0.95p 0.85p 0.93p 3133769
15/10/2018 0.88p 0.94p 0.84p 0.85p 4587811
12/10/2018 0.80p 0.94p 0.80p 0.88p 2432547
11/10/2018 0.80p 0.85p 0.80p 0.80p 942488
10/10/2018 0.80p 0.84p 0.77p 0.80p 848644
09/10/2018 0.78p 0.84p 0.76p 0.80p 1019410
08/10/2018 0.85p 0.87p 0.75p 0.78p 1273515
05/10/2018 0.80p 0.93p 0.76p 0.85p 4946371
04/10/2018 0.80p 0.83p 0.78p 0.80p 1787051
03/10/2018 0.85p 0.85p 0.77p 0.80p 2172762
02/10/2018 0.90p 0.91p 0.80p 0.85p 2836152
01/10/2018 0.93p 0.93p 0.83p 0.90p 2192168
28/09/2018 0.93p 1.08p 0.87p 0.93p 6747223
27/09/2018 0.93p 0.95p 0.85p 0.93p 7328871
26/09/2018 0.88p 0.95p 0.83p 0.93p 5553452
25/09/2018 0.80p 1.09p 0.75p 0.88p 51903624
24/09/2018 0.73p 0.80p 0.73p 0.80p 2038026
21/09/2018 0.73p 0.78p 0.73p 0.73p 1224787
20/09/2018 0.73p 0.75p 0.70p 0.73p 564844
19/09/2018 0.75p 0.75p 0.72p 0.73p 728908
18/09/2018 0.78p 0.78p 0.72p 0.75p 127229
17/09/2018 0.80p 0.80p 0.72p 0.78p 1629430
14/09/2018 0.80p 0.83p 0.76p 0.80p 1091607
13/09/2018 0.80p 0.83p 0.75p 0.80p 716901
12/09/2018 0.78p 0.78p 0.75p 0.78p 1206466
11/09/2018 0.81p 0.81p 0.76p 0.78p 1944171
10/09/2018 0.81p 0.83p 0.78p 0.81p 889420
07/09/2018 0.85p 0.85p 0.76p 0.81p 2365970
06/09/2018 0.85p 0.85p 0.80p 0.85p 400276
05/09/2018 0.88p 0.89p 0.82p 0.85p 2361904
04/09/2018 0.94p 0.94p 0.85p 0.88p 2652636
03/09/2018 0.84p 1.03p 0.83p 0.94p 9151479
31/08/2018 0.78p 0.87p 0.76p 0.84p 2591041
30/08/2018 0.83p 0.83p 0.78p 0.79p 3490988
29/08/2018 0.85p 0.85p 0.82p 0.83p 2582012
28/08/2018 0.89p 0.89p 0.81p 0.85p 3122416
24/08/2018 0.89p 0.89p 0.86p 0.89p 1143397
23/08/2018 0.89p 0.89p 0.86p 0.89p 1024503
22/08/2018 0.89p 0.89p 0.86p 0.89p 485542
21/08/2018 0.92p 0.92p 0.85p 0.89p 3808354
20/08/2018 0.92p 0.92p 0.88p 0.92p 544323
17/08/2018 0.92p 0.92p 0.88p 0.92p 302072

*Close Price adjusted for both dividends and splits