ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2023 0.41p 0.44p 0.37p 0.41p 2108858
31/07/2023 0.41p 0.41p 0.38p 0.41p 1013285
28/07/2023 0.41p 0.42p 0.38p 0.41p 4077189
27/07/2023 0.41p 0.44p 0.38p 0.41p 839160
26/07/2023 0.41p 0.43p 0.37p 0.41p 1807392
25/07/2023 0.45p 0.49p 0.40p 0.41p 1979059
24/07/2023 0.50p 0.52p 0.42p 0.45p 4345152
21/07/2023 0.48p 0.52p 0.46p 0.50p 2888084
20/07/2023 0.48p 0.55p 0.41p 0.48p 14101612
19/07/2023 0.45p 0.52p 0.41p 0.48p 6964802
18/07/2023 0.35p 0.49p 0.35p 0.43p 12820847
17/07/2023 0.35p 0.38p 0.30p 0.35p 2802314
14/07/2023 0.30p 0.35p 0.25p 0.35p 3757869
13/07/2023 0.28p 0.32p 0.27p 0.30p 999586
12/07/2023 0.30p 0.34p 0.27p 0.28p 3375337
11/07/2023 0.30p 0.32p 0.28p 0.30p 1237968
10/07/2023 0.28p 0.30p 0.25p 0.30p 589907
07/07/2023 0.28p 0.30p 0.27p 0.28p 824953
06/07/2023 0.28p 0.30p 0.28p 0.28p 180171
05/07/2023 0.28p 0.30p 0.27p 0.28p 593736
04/07/2023 0.28p 0.30p 0.25p 0.28p 1037619
03/07/2023 0.30p 0.32p 0.28p 0.28p 2837592
30/06/2023 0.33p 0.33p 0.28p 0.30p 2157420
29/06/2023 0.30p 0.33p 0.29p 0.33p 1021549
28/06/2023 0.28p 0.33p 0.28p 0.30p 2226160
27/06/2023 0.33p 0.33p 0.28p 0.28p 1328495
26/06/2023 0.33p 0.33p 0.30p 0.33p 177904
23/06/2023 0.33p 0.33p 0.30p 0.33p 3949209
22/06/2023 0.33p 0.34p 0.30p 0.33p 794826
21/06/2023 0.33p 0.33p 0.31p 0.33p 100000
20/06/2023 0.33p 0.34p 0.31p 0.33p 142376
19/06/2023 0.35p 0.36p 0.30p 0.33p 3007683
16/06/2023 0.35p 0.38p 0.31p 0.35p 1914315
15/06/2023 0.35p 0.36p 0.31p 0.35p 1115126
14/06/2023 0.35p 0.36p 0.35p 0.35p 100000
13/06/2023 0.35p 0.39p 0.35p 0.35p 1282
12/06/2023 0.35p 0.39p 0.32p 0.35p 178546
09/06/2023 0.35p 0.36p 0.30p 0.35p 413704
08/06/2023 0.35p 0.36p 0.32p 0.35p 1399950
07/06/2023 0.35p 0.37p 0.33p 0.35p 899223
06/06/2023 0.38p 0.38p 0.32p 0.35p 691525
05/06/2023 0.38p 0.38p 0.31p 0.38p 3823085
02/06/2023 0.40p 0.40p 0.35p 0.38p 1184572
01/06/2023 0.40p 0.40p 0.37p 0.40p 211536
31/05/2023 0.40p 0.41p 0.35p 0.40p 416471
30/05/2023 0.40p 0.42p 0.36p 0.40p 1168368
26/05/2023 0.38p 0.42p 0.33p 0.40p 4291401
25/05/2023 0.35p 0.39p 0.33p 0.38p 5751772
24/05/2023 0.33p 0.38p 0.33p 0.35p 4896665
23/05/2023 0.40p 0.43p 0.33p 0.33p 10950531
22/05/2023 0.45p 0.45p 0.35p 0.40p 14752647
19/05/2023 0.55p 0.55p 0.50p 0.53p 412497
18/05/2023 0.55p 0.55p 0.51p 0.55p 1000008
17/05/2023 0.55p 0.55p 0.51p 0.55p 156794
16/05/2023 0.55p 0.56p 0.51p 0.55p 386713
15/05/2023 0.55p 0.56p 0.51p 0.55p 562432
12/05/2023 0.55p 0.57p 0.52p 0.55p 120533
11/05/2023 0.55p 0.58p 0.52p 0.55p 842299
10/05/2023 0.55p 0.58p 0.52p 0.55p 1101515
09/05/2023 0.55p 0.60p 0.50p 0.55p 3971840
05/05/2023 0.55p 0.59p 0.50p 0.55p 717795
04/05/2023 0.55p 0.55p 0.50p 0.55p 1903112
03/05/2023 0.55p 0.55p 0.50p 0.55p 1614507
02/05/2023 0.53p 0.57p 0.50p 0.55p 211873
28/04/2023 0.53p 0.54p 0.50p 0.53p 852804
27/04/2023 0.53p 0.54p 0.45p 0.53p 3340799
26/04/2023 0.53p 0.53p 0.50p 0.53p 1598245
25/04/2023 0.53p 0.54p 0.50p 0.53p 1662086
24/04/2023 0.55p 0.55p 0.50p 0.53p 2208495
21/04/2023 0.55p 0.58p 0.50p 0.55p 5059874
20/04/2023 0.55p 0.57p 0.53p 0.55p 539427
19/04/2023 0.55p 0.57p 0.52p 0.55p 3497678
18/04/2023 0.58p 0.58p 0.53p 0.55p 1222396
17/04/2023 0.58p 0.60p 0.52p 0.58p 4864263
14/04/2023 0.53p 0.58p 0.50p 0.58p 6457032
13/04/2023 0.53p 0.54p 0.50p 0.53p 1638722
12/04/2023 0.53p 0.54p 0.45p 0.53p 9021407
11/04/2023 0.55p 0.57p 0.50p 0.53p 6954054
06/04/2023 0.55p 0.63p 0.50p 0.55p 8639379
05/04/2023 0.55p 0.62p 0.51p 0.55p 3351279
04/04/2023 0.53p 0.64p 0.53p 0.55p 2746284
03/04/2023 0.59p 0.59p 0.51p 0.53p 3578955
31/03/2023 0.60p 0.61p 0.55p 0.60p 1854214
30/03/2023 0.60p 0.63p 0.54p 0.60p 4180626
29/03/2023 0.60p 0.61p 0.56p 0.60p 608253
28/03/2023 0.60p 0.62p 0.55p 0.60p 859711
27/03/2023 0.58p 0.60p 0.53p 0.60p 3409776
24/03/2023 0.63p 0.63p 0.57p 0.58p 4955706
23/03/2023 0.63p 0.64p 0.62p 0.63p 20312
22/03/2023 0.63p 0.63p 0.58p 0.63p 517204
21/03/2023 0.63p 0.64p 0.60p 0.63p 1269727
20/03/2023 0.63p 0.63p 0.59p 0.63p 1725133
17/03/2023 0.63p 0.64p 0.60p 0.63p 453738
16/03/2023 0.65p 0.65p 0.61p 0.63p 1551879
15/03/2023 0.65p 0.65p 0.61p 0.65p 287722
14/03/2023 0.65p 0.66p 0.62p 0.65p 1033640
13/03/2023 0.65p 0.65p 0.63p 0.65p 842647
10/03/2023 0.65p 0.68p 0.63p 0.65p 808967
09/03/2023 0.65p 0.68p 0.62p 0.65p 152827
08/03/2023 0.68p 0.70p 0.62p 0.65p 2530637
07/03/2023 0.70p 0.70p 0.65p 0.68p 851256
06/03/2023 0.68p 0.72p 0.65p 0.70p 4432678
03/03/2023 0.63p 0.70p 0.61p 0.68p 5680492
02/03/2023 0.63p 0.63p 0.60p 0.63p 873727
01/03/2023 0.63p 0.64p 0.60p 0.63p 1880828
28/02/2023 0.63p 0.64p 0.60p 0.63p 473999
27/02/2023 0.63p 0.65p 0.58p 0.63p 4165939
24/02/2023 0.75p 0.77p 0.56p 0.63p 14387789
23/02/2023 0.75p 0.77p 0.71p 0.75p 15499
22/02/2023 0.75p 0.79p 0.70p 0.75p 2110173
21/02/2023 0.73p 0.75p 0.73p 0.73p 196774
20/02/2023 0.73p 0.75p 0.70p 0.73p 2276851
17/02/2023 0.78p 0.78p 0.72p 0.73p 1837264
16/02/2023 0.78p 0.78p 0.72p 0.78p 1115008
15/02/2023 0.80p 0.83p 0.70p 0.78p 3304491
14/02/2023 0.80p 0.80p 0.75p 0.78p 2382244
13/02/2023 0.80p 0.80p 0.75p 0.80p 1060829
10/02/2023 0.73p 0.84p 0.71p 0.80p 10434966
09/02/2023 0.65p 0.74p 0.60p 0.73p 5546416
08/02/2023 0.68p 0.68p 0.63p 0.65p 2365053
07/02/2023 0.65p 0.70p 0.65p 0.68p 1906100
06/02/2023 0.68p 0.69p 0.62p 0.65p 4897450
03/02/2023 0.68p 0.69p 0.65p 0.68p 1089133
02/02/2023 0.68p 0.69p 0.65p 0.68p 771012
01/02/2023 0.68p 0.72p 0.65p 0.68p 4231845
31/01/2023 0.70p 0.71p 0.66p 0.68p 1238014
30/01/2023 0.70p 0.74p 0.65p 0.70p 4123836
27/01/2023 0.73p 0.74p 0.68p 0.70p 1296297
26/01/2023 0.73p 0.74p 0.68p 0.73p 2028454
25/01/2023 0.73p 0.75p 0.70p 0.73p 7291987
24/01/2023 0.78p 0.79p 0.71p 0.73p 6451903
23/01/2023 0.85p 0.85p 0.75p 0.78p 4352920
20/01/2023 0.83p 0.84p 0.80p 0.83p 1270729
19/01/2023 0.88p 0.90p 0.82p 0.83p 1588864
18/01/2023 0.90p 0.90p 0.85p 0.88p 1661235
17/01/2023 0.90p 0.92p 0.85p 0.90p 1677064
16/01/2023 0.93p 0.93p 0.86p 0.90p 1423693
13/01/2023 0.93p 0.94p 0.90p 0.93p 535356
12/01/2023 0.93p 0.94p 0.90p 0.93p 1274649
11/01/2023 0.93p 0.94p 0.90p 0.93p 856477
10/01/2023 0.93p 0.94p 0.90p 0.93p 1836831
09/01/2023 0.93p 0.94p 0.90p 0.93p 55570
06/01/2023 0.93p 0.95p 0.90p 0.93p 883428
05/01/2023 0.88p 0.94p 0.87p 0.93p 2591252
04/01/2023 0.90p 0.93p 0.85p 0.90p 2909567
03/01/2023 0.95p 0.96p 0.88p 0.90p 2065437
30/12/2022 0.93p 0.95p 0.90p 0.93p 1676771
29/12/2022 0.95p 0.96p 0.90p 0.90p 1070724
28/12/2022 0.95p 0.99p 0.90p 0.95p 2063263
23/12/2022 0.88p 1.00p 0.88p 0.95p 3523211
22/12/2022 0.90p 0.92p 0.85p 0.88p 1926736
21/12/2022 0.88p 0.88p 0.85p 0.88p 412459
20/12/2022 0.88p 0.88p 0.85p 0.88p 219495
19/12/2022 0.88p 0.88p 0.85p 0.88p 84760
16/12/2022 0.90p 0.90p 0.85p 0.88p 416302
15/12/2022 0.90p 0.90p 0.85p 0.90p 724496
14/12/2022 0.90p 0.91p 0.87p 0.90p 1036308
13/12/2022 0.90p 0.91p 0.88p 0.90p 315670
12/12/2022 0.88p 0.92p 0.85p 0.90p 2492644
09/12/2022 0.88p 0.89p 0.88p 0.88p 224
08/12/2022 0.93p 0.93p 0.85p 0.88p 2413615
07/12/2022 0.95p 0.95p 0.90p 0.93p 1962621
06/12/2022 0.98p 0.99p 0.91p 0.95p 2432587
05/12/2022 1.00p 1.06p 0.96p 0.98p 1229685
02/12/2022 1.00p 1.04p 0.95p 1.00p 817915
01/12/2022 1.00p 1.04p 0.98p 1.00p 1283079
30/11/2022 1.05p 1.09p 0.98p 1.00p 1336264
29/11/2022 1.05p 1.09p 1.01p 1.05p 786992
28/11/2022 1.08p 1.10p 1.05p 1.05p 230059
25/11/2022 1.05p 1.10p 1.03p 1.08p 829037
24/11/2022 1.05p 1.09p 1.03p 1.05p 373330
23/11/2022 1.05p 1.09p 1.03p 1.05p 194834
22/11/2022 1.05p 1.09p 1.02p 1.05p 311578
21/11/2022 1.10p 1.13p 1.01p 1.05p 1853196
18/11/2022 1.08p 1.14p 1.02p 1.10p 2185276
17/11/2022 1.25p 1.28p 1.06p 1.08p 6860286
16/11/2022 1.20p 1.24p 1.19p 1.20p 331844
15/11/2022 1.18p 1.24p 1.18p 1.20p 1248591
14/11/2022 1.20p 1.24p 1.17p 1.18p 1614228
11/11/2022 1.15p 1.24p 1.15p 1.20p 3246716
10/11/2022 1.08p 1.22p 1.08p 1.15p 4668841
09/11/2022 1.08p 1.15p 1.06p 1.08p 2063526
08/11/2022 1.03p 1.14p 0.99p 1.08p 1495023
07/11/2022 1.03p 1.09p 0.98p 1.03p 1842913
04/11/2022 1.08p 1.08p 0.97p 1.03p 2750897
03/11/2022 1.10p 1.12p 1.05p 1.08p 1977411
02/11/2022 1.03p 1.13p 1.00p 1.10p 1058370
01/11/2022 1.10p 1.13p 0.97p 1.03p 3096504
31/10/2022 1.08p 1.14p 1.07p 1.10p 2031669
28/10/2022 1.00p 1.15p 1.00p 1.08p 9633301
27/10/2022 0.85p 1.04p 0.85p 1.00p 7133898
26/10/2022 0.85p 0.89p 0.81p 0.88p 857196
25/10/2022 0.85p 0.87p 0.80p 0.85p 3300175
24/10/2022 0.85p 0.87p 0.81p 0.85p 1335771
21/10/2022 0.88p 0.89p 0.80p 0.85p 2207165
20/10/2022 0.80p 0.89p 0.80p 0.88p 5893160
19/10/2022 0.75p 0.90p 0.75p 0.80p 16278955
18/10/2022 0.70p 0.73p 0.67p 0.70p 953376
17/10/2022 0.70p 0.73p 0.67p 0.70p 3023670
14/10/2022 0.65p 0.80p 0.65p 0.70p 8267955

*Close Price adjusted for both dividends and splits