ECR Minerals plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1.445 | 1.445 | 1.372 | 1.400 | 1.400 | 974,175 |
| 2022-04-19 | 1.475 | 1.478 | 1.410 | 1.450 | 1.450 | 955,936 |
| 2022-04-14 | 1.450 | 1.500 | 1.450 | 1.475 | 1.475 | 1,185,435 |
| 2022-04-13 | 1.600 | 1.640 | 1.410 | 1.425 | 1.425 | 10,343,254 |
| 2022-04-12 | 1.476 | 1.698 | 1.476 | 1.600 | 1.600 | 5,292,004 |
| 2022-04-11 | 1.450 | 1.600 | 1.436 | 1.475 | 1.475 | 5,612,443 |
| 2022-04-08 | 1.350 | 1.495 | 1.300 | 1.450 | 1.450 | 3,749,464 |
| 2022-04-07 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 3,323,405 |
| 2022-04-06 | 1.375 | 1.400 | 1.300 | 1.350 | 1.350 | 7,882,368 |
| 2022-04-05 | 1.375 | 1.394 | 1.300 | 1.340 | 1.340 | 5,812,607 |
| 2022-04-04 | 1.375 | 1.390 | 1.350 | 1.375 | 1.375 | 3,344,573 |
| 2022-04-01 | 1.450 | 1.450 | 1.320 | 1.375 | 1.375 | 9,606,494 |
| 2022-03-31 | 1.450 | 1.452 | 1.400 | 1.450 | 1.450 | 1,133,631 |
| 2022-03-30 | 1.450 | 1.475 | 1.365 | 1.450 | 1.450 | 4,518,182 |
| 2022-03-29 | 1.502 | 1.502 | 1.400 | 1.400 | 1.400 | 7,037,433 |
| 2022-03-28 | 1.600 | 1.630 | 1.510 | 1.550 | 1.550 | 4,683,334 |
| 2022-03-25 | 1.650 | 1.685 | 1.561 | 1.600 | 1.600 | 4,643,526 |
| 2022-03-24 | 1.550 | 1.690 | 1.525 | 1.650 | 1.650 | 5,467,724 |
| 2022-03-23 | 1.465 | 1.584 | 1.465 | 1.550 | 1.550 | 7,776,276 |
| 2022-03-22 | 1.425 | 1.498 | 1.425 | 1.450 | 1.450 | 1,815,467 |
| 2022-03-21 | 1.400 | 1.444 | 1.400 | 1.400 | 1.400 | 188,053 |
| 2022-03-18 | 1.425 | 1.450 | 1.400 | 1.400 | 1.400 | 2,641,409 |
| 2022-03-17 | 1.450 | 1.450 | 1.320 | 1.425 | 1.425 | 4,670,942 |
| 2022-03-16 | 1.300 | 1.480 | 1.288 | 1.450 | 1.450 | 8,836,375 |
| 2022-03-15 | 1.340 | 1.340 | 1.266 | 1.300 | 1.300 | 1,211,911 |
| 2022-03-14 | 1.325 | 1.400 | 1.300 | 1.350 | 1.350 | 1,308,138 |
| 2022-03-11 | 1.275 | 1.280 | 1.216 | 1.250 | 1.250 | 2,777,084 |
| 2022-03-10 | 1.275 | 1.297 | 1.256 | 1.275 | 1.275 | 264,359 |
| 2022-03-09 | 1.325 | 1.340 | 1.251 | 1.275 | 1.275 | 2,474,912 |
| 2022-03-08 | 1.350 | 1.364 | 1.300 | 1.325 | 1.325 | 2,928,642 |
| 2022-03-07 | 1.325 | 1.389 | 1.300 | 1.350 | 1.350 | 14,019,786 |
| 2022-03-04 | 1.375 | 1.440 | 1.310 | 1.325 | 1.325 | 3,897,892 |
| 2022-03-03 | 1.375 | 1.448 | 1.300 | 1.375 | 1.375 | 15,265,698 |
| 2022-03-02 | 1.450 | 1.590 | 1.320 | 1.375 | 1.375 | 5,153,453 |
| 2022-03-01 | 1.400 | 1.520 | 1.350 | 1.400 | 1.400 | 5,250,726 |
| 2022-02-28 | 1.488 | 1.488 | 1.350 | 1.400 | 1.400 | 2,106,015 |
| 2022-02-25 | 1.475 | 1.589 | 1.456 | 1.525 | 1.525 | 9,122,728 |
| 2022-02-24 | 1.350 | 1.494 | 1.300 | 1.475 | 1.475 | 13,809,426 |
| 2022-02-23 | 1.136 | 1.395 | 1.136 | 1.350 | 1.350 | 12,642,601 |
| 2022-02-22 | 1.175 | 1.190 | 1.111 | 1.125 | 1.125 | 1,076,069 |
| 2022-02-21 | 1.175 | 1.222 | 1.150 | 1.175 | 1.175 | 3,086,505 |
| 2022-02-18 | 1.103 | 1.200 | 1.103 | 1.175 | 1.175 | 1,722,897 |
| 2022-02-17 | 1.100 | 1.132 | 1.089 | 1.100 | 1.100 | 3,255,767 |
| 2022-02-16 | 1.100 | 1.140 | 1.088 | 1.100 | 1.100 | 1,329,987 |
| 2022-02-15 | 1.125 | 1.150 | 1.050 | 1.100 | 1.100 | 2,371,903 |
| 2022-02-14 | 1.125 | 1.188 | 1.119 | 1.125 | 1.125 | 3,245,379 |
| 2022-02-11 | 1.225 | 1.250 | 1.010 | 1.125 | 1.125 | 44,012,519 |
| 2022-02-10 | 1.225 | 1.238 | 1.174 | 1.225 | 1.225 | 1,582,811 |
| 2022-02-09 | 1.250 | 1.270 | 1.200 | 1.225 | 1.225 | 1,340,953 |
| 2022-02-08 | 1.200 | 1.295 | 1.181 | 1.250 | 1.250 | 3,867,322 |
| 2022-02-07 | 1.200 | 1.219 | 1.175 | 1.200 | 1.200 | 3,144,571 |
| 2022-02-04 | 1.175 | 1.220 | 1.150 | 1.200 | 1.200 | 5,364,031 |
| 2022-02-03 | 1.225 | 1.270 | 1.169 | 1.175 | 1.175 | 3,205,032 |
| 2022-02-02 | 1.175 | 1.220 | 1.167 | 1.200 | 1.200 | 2,157,626 |
| 2022-02-01 | 1.175 | 1.200 | 1.170 | 1.175 | 1.175 | 2,117,653 |
| 2022-01-31 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 1,714,203 |
| 2022-01-28 | 1.200 | 1.235 | 1.125 | 1.175 | 1.175 | 5,827,007 |
| 2022-01-27 | 1.200 | 1.248 | 1.176 | 1.200 | 1.200 | 1,220,544 |
| 2022-01-26 | 1.200 | 1.250 | 1.180 | 1.200 | 1.200 | 2,352,470 |
| 2022-01-25 | 1.225 | 1.240 | 1.175 | 1.200 | 1.200 | 2,397,614 |
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.