ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/05/2017 1.75p 1.80p 1.66p 1.73p 1594745
28/04/2017 1.78p 1.80p 1.75p 1.78p 793714
27/04/2017 1.78p 1.78p 1.75p 1.78p 5429
26/04/2017 1.90p 1.90p 1.73p 1.78p 1397646
25/04/2017 1.75p 1.90p 1.75p 1.90p 2154861
24/04/2017 1.73p 1.75p 1.71p 1.75p 539279
21/04/2017 1.73p 1.74p 1.71p 1.73p 408600
20/04/2017 1.83p 1.83p 1.69p 1.73p 2579528
19/04/2017 1.73p 1.90p 1.70p 1.83p 3638588
18/04/2017 1.83p 1.83p 1.66p 1.73p 2033791
13/04/2017 1.93p 1.93p 1.81p 1.83p 905264
12/04/2017 1.93p 1.93p 1.85p 1.93p 403852
11/04/2017 1.88p 1.93p 1.84p 1.93p 1324607
10/04/2017 1.88p 1.92p 1.80p 1.88p 1279989
07/04/2017 1.95p 1.99p 1.80p 1.88p 3360416
06/04/2017 1.93p 1.99p 1.86p 1.95p 508912
05/04/2017 2.10p 2.18p 1.91p 2.00p 1484540
04/04/2017 1.90p 2.15p 1.82p 2.10p 876326
03/04/2017 1.80p 1.94p 1.75p 1.85p 1594642
31/03/2017 1.95p 1.95p 1.73p 1.78p 1953964
30/03/2017 2.00p 2.00p 1.77p 1.95p 4564098
29/03/2017 2.05p 2.09p 1.93p 2.00p 610061
28/03/2017 2.10p 2.14p 2.00p 2.05p 708459
27/03/2017 2.15p 2.18p 2.00p 2.10p 1263829
24/03/2017 2.05p 2.18p 1.94p 2.15p 2563054
23/03/2017 2.08p 2.10p 2.00p 2.05p 1653955
22/03/2017 2.28p 2.38p 2.01p 2.08p 6847792
21/03/2017 2.25p 2.27p 2.02p 2.10p 5781212
20/03/2017 2.25p 2.35p 2.15p 2.25p 5384183
17/03/2017 2.23p 2.29p 2.10p 2.25p 4479759
16/03/2017 2.00p 2.40p 1.97p 2.23p 8557017
15/03/2017 1.83p 2.04p 1.83p 2.00p 8771933
14/03/2017 1.98p 1.98p 1.82p 1.85p 2900824
13/03/2017 1.93p 2.07p 1.90p 1.98p 6833600
10/03/2017 2.03p 2.09p 1.81p 1.90p 6159461
09/03/2017 1.98p 2.25p 1.98p 2.05p 10239259
08/03/2017 1.75p 2.18p 1.62p 1.93p 18733998
07/03/2017 1.80p 1.80p 1.66p 1.75p 4553525
06/03/2017 1.70p 1.88p 1.70p 1.80p 7336309
03/03/2017 1.70p 1.70p 1.60p 1.70p 2984717
02/03/2017 1.55p 1.72p 1.51p 1.70p 10263146
01/03/2017 1.63p 1.70p 1.50p 1.55p 11457786
28/02/2017 1.55p 1.65p 1.37p 1.63p 12504624
27/02/2017 1.25p 1.64p 1.10p 1.55p 24553316
24/02/2017 1.20p 1.20p 1.10p 1.15p 1474586
23/02/2017 1.15p 1.20p 1.15p 1.20p 1645752
22/02/2017 1.15p 1.18p 1.11p 1.15p 820146
21/02/2017 1.15p 1.20p 1.08p 1.15p 1835295
20/02/2017 1.15p 1.17p 1.10p 1.15p 1379572
17/02/2017 1.15p 1.20p 1.10p 1.15p 1141178
16/02/2017 1.23p 1.23p 1.10p 1.15p 3336133
15/02/2017 1.13p 1.25p 1.07p 1.23p 9393162
14/02/2017 1.20p 1.20p 1.10p 1.13p 1996408
13/02/2017 1.20p 1.24p 1.16p 1.20p 258221
10/02/2017 1.25p 1.25p 1.13p 1.20p 932442
09/02/2017 1.25p 1.25p 1.22p 1.25p 659777
08/02/2017 1.28p 1.30p 1.22p 1.25p 3131221
07/02/2017 1.30p 1.34p 1.25p 1.28p 3646846
06/02/2017 1.23p 1.35p 1.22p 1.30p 5129228
03/02/2017 1.10p 1.35p 1.05p 1.23p 10798064
02/02/2017 1.10p 1.15p 1.09p 1.10p 1782362
01/02/2017 1.13p 1.15p 1.08p 1.10p 1623194
31/01/2017 1.18p 1.23p 1.10p 1.13p 3501120
30/01/2017 1.25p 1.28p 1.13p 1.20p 5780725
27/01/2017 1.15p 1.42p 1.15p 1.25p 12504988
26/01/2017 1.30p 1.32p 1.04p 1.15p 4498213
25/01/2017 1.10p 1.44p 1.10p 1.30p 13518628
24/01/2017 1.05p 1.15p 0.93p 1.10p 6306821
23/01/2017 0.83p 1.14p 0.79p 1.05p 20516840
20/01/2017 0.83p 0.85p 0.79p 0.83p 2290983
19/01/2017 0.83p 0.85p 0.79p 0.83p 739119
18/01/2017 0.83p 0.85p 0.78p 0.83p 2731559
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

*Close Price adjusted for both dividends and splits