ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.270	0.275	0.261	0.265	0.265	65,628,445
2025-02-24	0.275	0.275	0.265	0.270	0.270	62,683,422
2025-02-21	0.275	0.277	0.270	0.275	0.275	3,122,434
2025-02-20	0.273	0.279	0.270	0.275	0.275	16,445,127
2025-02-19	0.275	0.275	0.267	0.273	0.273	15,634,184
2025-02-18	0.275	0.287	0.275	0.283	0.283	13,683,870
2025-02-17	0.275	0.280	0.270	0.275	0.275	6,624,744
2025-02-14	0.270	0.280	0.267	0.275	0.275	29,729,969
2025-02-13	0.273	0.280	0.266	0.270	0.270	19,386,946
2025-02-12	0.273	0.275	0.267	0.273	0.273	16,888,462
2025-02-11	0.285	0.290	0.264	0.273	0.273	21,481,529
2025-02-10	0.285	0.290	0.280	0.285	0.285	3,459,314
2025-02-07	0.285	0.289	0.280	0.285	0.285	29,780,974
2025-02-06	0.283	0.290	0.280	0.285	0.285	25,039,887
2025-02-05	0.283	0.285	0.275	0.283	0.283	9,915,589
2025-02-04	0.285	0.290	0.270	0.283	0.283	37,435,500
2025-02-03	0.292	0.292	0.266	0.285	0.285	113,961,797
2025-01-31	0.320	0.329	0.306	0.315	0.315	41,192,553
2025-01-30	0.320	0.330	0.310	0.320	0.320	47,663,917
2025-01-29	0.325	0.330	0.310	0.320	0.320	26,577,213
2025-01-28	0.338	0.345	0.317	0.325	0.325	28,891,400
2025-01-27	0.340	0.345	0.327	0.338	0.338	47,880,070
2025-01-24	0.328	0.345	0.320	0.340	0.340	85,015,540
2025-01-23	0.315	0.333	0.310	0.320	0.320	59,157,759
2025-01-22	0.325	0.340	0.308	0.310	0.310	27,599,384
2025-01-21	0.320	0.335	0.311	0.325	0.325	43,255,180
2025-01-20	0.300	0.330	0.300	0.320	0.320	56,166,500
2025-01-17	0.300	0.310	0.293	0.300	0.300	10,521,482
2025-01-16	0.290	0.310	0.271	0.300	0.300	51,131,333
2025-01-15	0.290	0.300	0.280	0.290	0.290	5,299,441
2025-01-14	0.290	0.300	0.280	0.290	0.290	2,247,734
2025-01-13	0.290	0.300	0.280	0.290	0.290	8,875,068
2025-01-10	0.290	0.293	0.284	0.290	0.290	4,490,602
2025-01-09	0.290	0.293	0.275	0.290	0.290	18,026,015
2025-01-08	0.290	0.297	0.280	0.290	0.290	8,960,900
2025-01-07	0.290	0.300	0.280	0.290	0.290	3,408,094
2025-01-06	0.300	0.300	0.285	0.290	0.290	44,484,793
2025-01-03	0.303	0.310	0.295	0.303	0.303	3,968,344
2025-01-02	0.303	0.310	0.292	0.303	0.303	9,248,328
2024-12-31	0.305	0.315	0.297	0.303	0.303	2,780,340
2024-12-30	0.305	0.315	0.297	0.305	0.305	674,584
2024-12-27	0.298	0.310	0.295	0.305	0.305	9,619,282
2024-12-24	0.295	0.305	0.291	0.298	0.298	36,720,406
2024-12-23	0.310	0.318	0.288	0.295	0.295	29,602,020
2024-12-20	0.305	0.305	0.290	0.295	0.295	25,750,061
2024-12-19	0.310	0.310	0.305	0.310	0.310	10,543,990
2024-12-18	0.310	0.314	0.305	0.310	0.310	7,625,722
2024-12-17	0.310	0.315	0.305	0.310	0.310	8,682,587
2024-12-16	0.310	0.315	0.307	0.310	0.310	6,046,841
2024-12-13	0.310	0.315	0.305	0.310	0.310	28,316,665
2024-12-12	0.305	0.315	0.300	0.310	0.310	45,671,522
2024-12-11	0.310	0.319	0.295	0.305	0.305	14,139,529
2024-12-10	0.310	0.319	0.300	0.310	0.310	29,322,240
2024-12-09	0.310	0.314	0.300	0.310	0.310	17,751,461
2024-12-06	0.310	0.310	0.295	0.305	0.305	22,825,987
2024-12-05	0.310	0.320	0.300	0.310	0.310	19,621,575
2024-12-04	0.310	0.320	0.300	0.310	0.310	12,788,803
2024-12-03	0.310	0.320	0.300	0.310	0.310	38,010,527
2024-12-02	0.315	0.320	0.300	0.310	0.310	16,184,120
2024-11-29	0.315	0.320	0.305	0.315	0.315	22,428,616

← NewerPage 8 of 22 · 1,261 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.