ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.303	0.320	0.300	0.315	0.315	35,958,228
2024-11-27	0.310	0.313	0.292	0.300	0.300	25,632,220
2024-11-26	0.330	0.330	0.300	0.310	0.310	80,909,891
2024-11-25	0.345	0.349	0.316	0.335	0.335	114,921,797
2024-11-22	0.425	0.440	0.410	0.415	0.415	31,160,434
2024-11-21	0.440	0.470	0.410	0.425	0.425	26,672,389
2024-11-20	0.430	0.451	0.411	0.430	0.430	22,502,869
2024-11-19	0.430	0.440	0.410	0.415	0.415	24,159,551
2024-11-18	0.430	0.449	0.405	0.430	0.430	27,893,750
2024-11-15	0.400	0.440	0.390	0.430	0.430	14,293,126
2024-11-14	0.380	0.408	0.378	0.400	0.400	11,556,720
2024-11-13	0.370	0.390	0.360	0.380	0.380	20,529,300
2024-11-12	0.400	0.420	0.360	0.370	0.370	25,355,199
2024-11-11	0.390	0.406	0.380	0.400	0.400	8,542,221
2024-11-08	0.425	0.440	0.380	0.390	0.390	42,731,952
2024-11-07	0.405	0.440	0.392	0.425	0.425	19,453,887
2024-11-06	0.400	0.420	0.386	0.405	0.405	5,319,214
2024-11-05	0.370	0.422	0.370	0.395	0.395	54,600,219
2024-11-04	0.350	0.380	0.349	0.365	0.365	32,238,330
2024-11-01	0.335	0.370	0.305	0.350	0.350	100,100,802
2024-10-31	0.310	0.310	0.292	0.295	0.295	18,502,164
2024-10-30	0.295	0.320	0.290	0.310	0.310	27,988,842
2024-10-29	0.290	0.305	0.290	0.295	0.295	17,655,100
2024-10-28	0.305	0.320	0.281	0.285	0.285	19,904,490
2024-10-25	0.310	0.320	0.290	0.305	0.305	14,751,629
2024-10-24	0.315	0.350	0.292	0.310	0.310	50,539,304
2024-10-23	0.280	0.320	0.274	0.313	0.313	28,891,828
2024-10-22	0.285	0.290	0.271	0.280	0.280	16,776,619
2024-10-21	0.285	0.289	0.280	0.285	0.285	7,124,617
2024-10-18	0.300	0.300	0.280	0.285	0.285	34,756,437
2024-10-17	0.295	0.320	0.285	0.305	0.305	42,370,941
2024-10-16	0.290	0.300	0.282	0.290	0.290	13,974,858
2024-10-15	0.300	0.300	0.286	0.290	0.290	18,850,730
2024-10-14	0.325	0.330	0.285	0.300	0.300	91,949,859
2024-10-11	0.300	0.330	0.297	0.325	0.325	65,186,386
2024-10-10	0.265	0.310	0.261	0.300	0.300	110,158,578
2024-10-09	0.270	0.300	0.260	0.265	0.265	193,757,697
2024-10-08	0.250	0.279	0.241	0.270	0.270	108,468,000
2024-10-07	0.232	0.250	0.232	0.243	0.243	28,904,779
2024-10-04	0.245	0.253	0.222	0.230	0.230	27,120,916
2024-10-03	0.240	0.254	0.230	0.245	0.245	5,549,690
2024-10-02	0.235	0.249	0.220	0.240	0.240	24,607,272
2024-10-01	0.240	0.250	0.224	0.235	0.235	2,247,572
2024-09-30	0.250	0.256	0.220	0.240	0.240	21,403,490
2024-09-27	0.235	0.265	0.220	0.250	0.250	100,074,157
2024-09-26	0.235	0.235	0.228	0.235	0.235	1,438,059
2024-09-25	0.225	0.250	0.223	0.235	0.235	7,537,468
2024-09-24	0.229	0.229	0.225	0.225	0.225	5,663,289
2024-09-23	0.232	0.232	0.225	0.230	0.230	3,976,321
2024-09-20	0.238	0.239	0.230	0.238	0.238	1,622,449
2024-09-19	0.230	0.238	0.221	0.238	0.238	7,966,137
2024-09-18	0.224	0.234	0.220	0.230	0.230	8,321,915
2024-09-17	0.235	0.238	0.224	0.224	0.224	9,616,730
2024-09-16	0.238	0.243	0.230	0.235	0.235	14,570,240
2024-09-13	0.238	0.245	0.236	0.238	0.238	6,351,422
2024-09-12	0.235	0.240	0.230	0.238	0.238	17,824,405
2024-09-11	0.245	0.247	0.231	0.235	0.235	20,334,188
2024-09-10	0.248	0.262	0.245	0.245	0.245	10,821,370
2024-09-09	0.253	0.255	0.246	0.253	0.253	9,493,733
2024-09-06	0.260	0.260	0.251	0.253	0.253	10,746,196

← NewerPage 9 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.