ECR Minerals plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.270	0.280	0.267	0.270	0.270	1,816,183
2024-06-12	0.280	0.280	0.270	0.270	0.270	8,114,795
2024-06-11	0.280	0.285	0.271	0.280	0.280	7,396,795
2024-06-10	0.290	0.306	0.273	0.280	0.280	37,428,422
2024-06-07	0.285	0.290	0.270	0.275	0.275	14,529,831
2024-06-06	0.260	0.300	0.256	0.285	0.285	33,435,887
2024-06-05	0.260	0.270	0.256	0.260	0.260	5,825,614
2024-06-04	0.275	0.275	0.255	0.260	0.260	20,094,830
2024-06-03	0.285	0.293	0.270	0.280	0.280	13,841,860
2024-05-31	0.290	0.315	0.273	0.285	0.285	36,455,502
2024-05-30	0.277	0.295	0.277	0.290	0.290	11,671,424
2024-05-29	0.270	0.277	0.264	0.275	0.275	3,763,985
2024-05-28	0.265	0.270	0.254	0.270	0.270	11,330,670
2024-05-24	0.269	0.269	0.255	0.265	0.265	6,969,788
2024-05-23	0.270	0.270	0.260	0.270	0.270	901,148
2024-05-22	0.270	0.275	0.260	0.270	0.270	5,817,765
2024-05-21	0.265	0.271	0.260	0.270	0.270	4,470,657
2024-05-20	0.270	0.273	0.250	0.265	0.265	7,597,121
2024-05-17	0.265	0.275	0.262	0.270	0.270	4,826,631
2024-05-16	0.270	0.272	0.260	0.265	0.265	1,817,545
2024-05-15	0.270	0.279	0.263	0.270	0.270	18,240,137
2024-05-14	0.260	0.287	0.253	0.270	0.270	22,479,520
2024-05-13	0.265	0.265	0.252	0.260	0.260	4,939,427
2024-05-10	0.260	0.268	0.253	0.265	0.265	17,737,309
2024-05-09	0.265	0.265	0.260	0.265	0.265	2,661,737
2024-05-08	0.265	0.266	0.260	0.265	0.265	2,545,341
2024-05-07	0.275	0.280	0.250	0.265	0.265	23,631,850
2024-05-03	0.265	0.270	0.253	0.265	0.265	4,876,031
2024-05-02	0.275	0.279	0.260	0.265	0.265	12,820,741
2024-05-01	0.280	0.286	0.261	0.275	0.275	26,816,939
2024-04-30	0.295	0.295	0.271	0.280	0.280	22,889,840
2024-04-29	0.299	0.299	0.291	0.295	0.295	8,690,003
2024-04-26	0.314	0.314	0.300	0.300	0.300	6,220,927
2024-04-25	0.324	0.324	0.310	0.320	0.320	5,451,882
2024-04-24	0.300	0.340	0.297	0.325	0.325	24,188,349
2024-04-23	0.293	0.307	0.293	0.300	0.300	7,112,516
2024-04-22	0.300	0.304	0.281	0.290	0.290	16,588,471
2024-04-19	0.300	0.310	0.290	0.300	0.300	4,506,281
2024-04-18	0.305	0.309	0.292	0.300	0.300	13,887,038
2024-04-17	0.320	0.325	0.300	0.305	0.305	13,898,348
2024-04-16	0.315	0.322	0.303	0.320	0.320	12,422,830
2024-04-15	0.315	0.320	0.296	0.315	0.315	17,374,789
2024-04-12	0.340	0.344	0.313	0.315	0.315	20,436,323
2024-04-11	0.340	0.360	0.330	0.340	0.340	32,706,270
2024-04-10	0.324	0.350	0.324	0.340	0.340	85,445,401
2024-04-09	0.290	0.327	0.290	0.320	0.320	46,986,000
2024-04-08	0.300	0.310	0.282	0.290	0.290	76,630,039
2024-04-05	0.290	0.300	0.280	0.285	0.285	75,283,484
2024-04-04	0.280	0.300	0.271	0.290	0.290	46,394,868
2024-04-03	0.280	0.290	0.271	0.280	0.280	5,386,488
2024-04-02	0.290	0.292	0.270	0.280	0.280	44,545,008
2024-03-28	0.295	0.296	0.280	0.285	0.285	6,432,510
2024-03-27	0.295	0.299	0.290	0.295	0.295	8,568,186
2024-03-26	0.310	0.316	0.292	0.295	0.295	17,905,330
2024-03-25	0.310	0.320	0.306	0.310	0.310	3,894,919
2024-03-22	0.310	0.320	0.302	0.310	0.310	14,141,777
2024-03-21	0.300	0.329	0.296	0.310	0.310	57,834,020
2024-03-20	0.300	0.308	0.294	0.300	0.300	9,654,117
2024-03-19	0.309	0.309	0.290	0.300	0.300	12,128,760
2024-03-18	0.310	0.319	0.301	0.310	0.310	15,130,160

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.