ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/08/2018 0.93p 0.95p 0.90p 0.92p 2028030
15/08/2018 1.03p 1.03p 0.88p 0.93p 6573208
14/08/2018 1.05p 1.05p 0.95p 0.98p 8875823
13/08/2018 1.05p 1.08p 1.01p 1.05p 465510
10/08/2018 1.00p 1.09p 0.95p 1.05p 3341205
09/08/2018 1.00p 1.03p 0.96p 1.00p 2095306
08/08/2018 1.09p 1.09p 1.00p 1.00p 5255666
07/08/2018 1.03p 1.14p 0.98p 1.09p 3951667
06/08/2018 1.08p 1.11p 1.00p 1.03p 5233638
03/08/2018 1.03p 1.10p 0.97p 1.08p 15135912
02/08/2018 0.98p 1.08p 0.96p 1.01p 8125195
01/08/2018 0.90p 1.03p 0.87p 0.98p 4829384
31/07/2018 0.95p 0.95p 0.87p 0.90p 1553665
30/07/2018 0.88p 1.00p 0.86p 0.95p 6815037
27/07/2018 0.88p 0.90p 0.84p 0.88p 168685
26/07/2018 0.88p 0.90p 0.84p 0.88p 1626624
25/07/2018 0.88p 0.91p 0.84p 0.88p 2733626
24/07/2018 0.88p 0.91p 0.84p 0.88p 691920
23/07/2018 0.90p 0.91p 0.83p 0.88p 4688693
20/07/2018 0.90p 0.91p 0.86p 0.90p 7906536
19/07/2018 0.85p 0.97p 0.85p 0.90p 13247191
18/07/2018 0.88p 0.89p 0.81p 0.85p 4480828
17/07/2018 0.95p 0.96p 0.84p 0.88p 4691074
16/07/2018 1.03p 1.03p 0.91p 0.95p 8019217
13/07/2018 0.89p 1.09p 0.85p 1.03p 27897112
12/07/2018 0.79p 0.90p 0.75p 0.89p 13113087
11/07/2018 0.68p 0.84p 0.68p 0.79p 22556588
10/07/2018 0.70p 0.72p 0.65p 0.68p 4401824
09/07/2018 0.85p 0.88p 0.68p 0.70p 15072761
06/07/2018 0.80p 1.18p 0.76p 0.83p 55614876
05/07/2018 0.78p 0.80p 0.76p 0.79p 632545
04/07/2018 0.78p 0.79p 0.76p 0.78p 50885
03/07/2018 0.83p 0.85p 0.76p 0.78p 1795318
02/07/2018 0.65p 0.85p 0.61p 0.83p 8859734
29/06/2018 0.63p 0.65p 0.63p 0.65p 313828
28/06/2018 0.63p 0.64p 0.60p 0.63p 1392019
27/06/2018 0.63p 0.63p 0.63p 0.63p 0
26/06/2018 0.63p 0.63p 0.60p 0.63p 12892
25/06/2018 0.63p 0.63p 0.60p 0.63p 5525
22/06/2018 0.63p 0.64p 0.60p 0.63p 359682
21/06/2018 0.63p 0.64p 0.60p 0.63p 1109798
20/06/2018 0.63p 0.64p 0.60p 0.63p 1628232
19/06/2018 0.63p 0.64p 0.60p 0.63p 1369085
18/06/2018 0.63p 0.63p 0.60p 0.63p 5860
15/06/2018 0.63p 0.64p 0.63p 0.63p 76556
14/06/2018 0.65p 0.65p 0.63p 0.63p 0
13/06/2018 0.65p 0.65p 0.60p 0.65p 565483
12/06/2018 0.65p 0.65p 0.61p 0.65p 248034
11/06/2018 0.63p 0.67p 0.60p 0.65p 2433694
08/06/2018 0.68p 0.68p 0.60p 0.63p 4950791
07/06/2018 0.68p 0.68p 0.65p 0.68p 533998
06/06/2018 0.71p 0.71p 0.65p 0.68p 782847
05/06/2018 0.88p 0.88p 0.67p 0.71p 14850286
04/06/2018 0.88p 0.88p 0.88p 0.88p 0
01/06/2018 0.88p 0.93p 0.82p 0.88p 51435
31/05/2018 0.85p 0.88p 0.85p 0.88p 0
30/05/2018 0.95p 0.95p 0.80p 0.85p 1404293
29/05/2018 0.95p 0.97p 0.94p 0.95p 570984
25/05/2018 0.93p 0.95p 0.90p 0.95p 975401
24/05/2018 0.93p 0.93p 0.86p 0.93p 771248
23/05/2018 0.93p 0.93p 0.86p 0.93p 422655
22/05/2018 0.93p 0.93p 0.86p 0.93p 776340
21/05/2018 0.90p 0.93p 0.86p 0.93p 1897735
18/05/2018 0.90p 0.90p 0.86p 0.90p 8185
17/05/2018 0.90p 0.90p 0.86p 0.90p 125000
16/05/2018 0.85p 0.90p 0.85p 0.90p 312358
15/05/2018 0.85p 0.89p 0.81p 0.85p 519863
14/05/2018 0.85p 0.89p 0.85p 0.85p 1011
11/05/2018 0.90p 0.91p 0.85p 0.85p 276692
10/05/2018 0.90p 0.91p 0.85p 0.90p 120458
09/05/2018 0.90p 0.91p 0.85p 0.90p 177093
08/05/2018 0.88p 0.90p 0.82p 0.90p 623956
04/05/2018 0.88p 0.89p 0.82p 0.88p 50717
03/05/2018 0.90p 0.93p 0.82p 0.88p 347406
02/05/2018 0.88p 0.88p 0.82p 0.88p 38306
01/05/2018 0.88p 0.88p 0.82p 0.88p 73756
30/04/2018 0.88p 0.88p 0.81p 0.88p 248537
27/04/2018 0.90p 0.90p 0.86p 0.90p 178118
26/04/2018 0.90p 0.90p 0.86p 0.90p 173570
25/04/2018 0.93p 0.93p 0.86p 0.90p 1381602
24/04/2018 0.93p 0.96p 0.86p 0.93p 2100090
23/04/2018 0.90p 0.94p 0.85p 0.93p 300168
20/04/2018 0.93p 0.96p 0.85p 0.90p 1293270
19/04/2018 0.90p 0.93p 0.85p 0.90p 647344
18/04/2018 0.90p 0.90p 0.85p 0.90p 55875
17/04/2018 0.90p 0.93p 0.85p 0.90p 152459
16/04/2018 0.88p 0.94p 0.85p 0.90p 1374393
13/04/2018 0.85p 0.90p 0.82p 0.88p 4303694
12/04/2018 0.85p 0.85p 0.80p 0.80p 479019
11/04/2018 0.85p 0.87p 0.80p 0.85p 381340
10/04/2018 0.88p 0.88p 0.80p 0.85p 852598
09/04/2018 0.88p 0.88p 0.85p 0.88p 111694
06/04/2018 0.88p 0.88p 0.88p 0.88p 48178
05/04/2018 0.88p 0.88p 0.85p 0.88p 1968205
04/04/2018 0.88p 0.88p 0.85p 0.88p 1875
03/04/2018 0.88p 0.88p 0.85p 0.88p 1125
29/03/2018 0.88p 0.88p 0.85p 0.88p 23800
28/03/2018 0.85p 0.88p 0.82p 0.88p 1369784
27/03/2018 0.85p 0.86p 0.80p 0.85p 2273056
26/03/2018 0.85p 0.88p 0.81p 0.85p 655603
23/03/2018 0.90p 0.90p 0.83p 0.85p 734856
22/03/2018 0.95p 0.95p 0.86p 0.90p 1596971
21/03/2018 0.95p 0.95p 0.90p 0.95p 49395
20/03/2018 0.95p 0.95p 0.90p 0.95p 1475
19/03/2018 0.95p 0.98p 0.90p 0.95p 626706
16/03/2018 0.93p 0.95p 0.90p 0.95p 729882
15/03/2018 0.93p 0.93p 0.90p 0.93p 325037
14/03/2018 0.90p 0.94p 0.90p 0.93p 258583
13/03/2018 0.93p 0.93p 0.86p 0.90p 1211160
12/03/2018 0.95p 0.95p 0.88p 0.93p 707332
09/03/2018 0.95p 0.95p 0.93p 0.95p 270731
08/03/2018 0.95p 0.95p 0.93p 0.95p 99920
07/03/2018 0.98p 0.98p 0.90p 0.95p 1235224
06/03/2018 0.98p 0.98p 0.91p 0.98p 2015147
05/03/2018 0.98p 0.98p 0.93p 0.98p 1137742
02/03/2018 1.05p 1.05p 0.95p 0.95p 1391691
01/03/2018 1.05p 1.07p 1.00p 1.05p 1045034
28/02/2018 1.05p 1.07p 1.02p 1.05p 1005718
27/02/2018 1.03p 1.09p 1.02p 1.05p 1058735
26/02/2018 1.13p 1.13p 1.01p 1.03p 2039070
23/02/2018 1.13p 1.13p 1.05p 1.13p 292858
22/02/2018 1.08p 1.08p 1.00p 1.08p 856035
21/02/2018 1.08p 1.08p 1.02p 1.08p 287628
20/02/2018 1.10p 1.10p 1.02p 1.08p 547643
19/02/2018 1.10p 1.10p 1.03p 1.10p 1139742
16/02/2018 1.10p 1.15p 1.07p 1.10p 420867
15/02/2018 1.10p 1.10p 1.07p 1.10p 61603
14/02/2018 1.08p 1.10p 1.06p 1.10p 61368
13/02/2018 1.15p 1.16p 1.07p 1.10p 1357795
12/02/2018 1.20p 1.23p 1.11p 1.15p 2169901
09/02/2018 1.18p 1.25p 1.10p 1.20p 4201601
08/02/2018 1.18p 1.24p 1.15p 1.20p 3095912
07/02/2018 1.15p 1.18p 1.05p 1.18p 3818545
06/02/2018 1.08p 1.16p 1.00p 1.15p 3214815
05/02/2018 1.05p 1.13p 1.03p 1.13p 2339690
02/02/2018 1.05p 1.09p 1.02p 1.05p 356118
01/02/2018 1.05p 1.09p 1.02p 1.05p 274464
31/01/2018 1.08p 1.09p 0.97p 1.05p 2322070
30/01/2018 1.10p 1.10p 1.02p 1.08p 984365
29/01/2018 1.10p 1.10p 1.05p 1.10p 683808
26/01/2018 1.10p 1.12p 1.07p 1.10p 97864
25/01/2018 1.13p 1.13p 1.06p 1.10p 1291464
24/01/2018 1.18p 1.18p 1.08p 1.13p 594259
23/01/2018 1.18p 1.18p 1.12p 1.18p 41145
22/01/2018 1.20p 1.20p 1.12p 1.18p 610983
19/01/2018 1.15p 1.24p 1.13p 1.20p 1392031
18/01/2018 1.13p 1.20p 1.07p 1.15p 2011043
17/01/2018 1.15p 1.16p 1.11p 1.13p 392730
16/01/2018 1.10p 1.19p 1.10p 1.15p 1507610
15/01/2018 1.15p 1.19p 1.08p 1.10p 1186985
12/01/2018 1.23p 1.23p 1.11p 1.15p 1242067
11/01/2018 1.20p 1.25p 1.16p 1.20p 165784
10/01/2018 1.20p 1.25p 1.15p 1.20p 301524
09/01/2018 1.20p 1.25p 1.20p 1.20p 664824
08/01/2018 1.23p 1.25p 1.15p 1.20p 210779
05/01/2018 1.15p 1.25p 1.15p 1.23p 708035
04/01/2018 1.15p 1.19p 1.11p 1.15p 24378
03/01/2018 1.10p 1.15p 1.10p 1.15p 965656
02/01/2018 1.10p 1.15p 1.06p 1.10p 54113
29/12/2017 1.20p 1.25p 1.06p 1.10p 3721432
28/12/2017 1.23p 1.23p 1.15p 1.20p 1102913
27/12/2017 1.25p 1.25p 1.15p 1.23p 299914
22/12/2017 1.33p 1.33p 1.20p 1.25p 1051733
21/12/2017 1.25p 1.38p 1.19p 1.33p 2808254
20/12/2017 1.13p 1.38p 1.12p 1.25p 7776739
19/12/2017 1.10p 1.15p 1.06p 1.13p 2429226
18/12/2017 1.13p 1.14p 1.06p 1.10p 128147
15/12/2017 1.13p 1.13p 1.06p 1.10p 1278412
14/12/2017 1.13p 1.13p 1.10p 1.13p 759957
13/12/2017 1.13p 1.15p 1.11p 1.13p 203546
12/12/2017 1.15p 1.20p 1.10p 1.13p 797605
11/12/2017 1.20p 1.25p 1.15p 1.15p 1909045
08/12/2017 1.15p 1.20p 1.13p 1.18p 1485221
07/12/2017 1.15p 1.20p 1.13p 1.15p 18309
06/12/2017 1.20p 1.23p 1.14p 1.15p 2662889
05/12/2017 1.25p 1.25p 1.13p 1.20p 1647141
04/12/2017 1.05p 1.32p 1.05p 1.25p 4551274
01/12/2017 1.15p 1.17p 1.03p 1.05p 1304862
30/11/2017 1.15p 1.17p 1.11p 1.15p 162316
29/11/2017 1.15p 1.19p 1.10p 1.15p 854281
28/11/2017 1.05p 1.19p 1.03p 1.15p 5690099
27/11/2017 1.10p 1.13p 1.02p 1.05p 2228879
24/11/2017 1.10p 1.13p 1.02p 1.10p 36610
23/11/2017 1.10p 1.10p 1.02p 1.10p 610000
22/11/2017 1.08p 1.10p 1.05p 1.10p 1751166
21/11/2017 1.13p 1.13p 1.11p 1.13p 137471
20/11/2017 1.13p 1.15p 1.10p 1.13p 1108105
17/11/2017 1.13p 1.14p 1.10p 1.13p 1790538
16/11/2017 1.13p 1.14p 1.10p 1.13p 1686914
15/11/2017 1.15p 1.20p 1.12p 1.13p 863879
14/11/2017 1.15p 1.20p 1.10p 1.15p 5711538
13/11/2017 1.15p 1.20p 1.10p 1.15p 2472842
10/11/2017 1.18p 1.20p 1.11p 1.15p 871696
09/11/2017 1.20p 1.28p 1.15p 1.18p 679143
08/11/2017 1.15p 1.22p 1.12p 1.20p 2565627
07/11/2017 1.17p 1.23p 1.13p 1.15p 428144
06/11/2017 1.19p 1.23p 1.14p 1.17p 634145
03/11/2017 1.19p 1.23p 1.16p 1.19p 313636
02/11/2017 1.19p 1.23p 1.16p 1.19p 1261172
01/11/2017 1.15p 1.21p 1.10p 1.19p 5131633

*Close Price adjusted for both dividends and splits