Skip to main content
ECR Minerals plc (AIM:ECR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.285
+0.015 (5.37%)
Mar 9, 2026, 4:25 PM GMT

ECR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.280.280.250.26--5.56%9,139,117
Mar 6, 20260.280.290.270.270.27-1.82%7,796,443
Mar 5, 20260.290.290.260.280.28-5.17%12,186,330
Mar 4, 20260.290.300.280.290.29-5,567,332
Mar 3, 20260.300.310.280.290.29-1.69%19,972,130
Mar 2, 20260.310.330.280.300.30-1.67%32,453,700
Feb 27, 20260.270.320.250.300.3013.21%37,905,790
Feb 26, 20260.270.280.250.270.27-8,669,610
Feb 25, 20260.270.280.250.270.27-23,074,820
Feb 24, 20260.270.280.240.270.27-22,572,310
Feb 23, 20260.270.280.240.270.271.92%35,892,280
Feb 20, 20260.260.280.250.260.26-3.70%13,268,574
Feb 19, 20260.270.280.260.270.27-11,388,056
Feb 18, 20260.270.280.250.270.27-28,590,400
Feb 17, 20260.280.280.260.270.27-3.57%15,449,420
Feb 16, 20260.280.290.260.280.28-12,455,050
Feb 13, 20260.280.290.270.280.28-9,867,404
Feb 12, 20260.270.300.260.280.285.66%48,106,140
Feb 11, 20260.290.300.260.270.27-8.62%78,932,030
Feb 10, 20260.380.380.270.290.29-15.94%238,806,984
Feb 9, 20260.350.360.340.350.35-1.43%14,444,340
Feb 6, 20260.360.370.330.350.35-4.11%33,243,340
Feb 5, 20260.390.400.350.370.37-5.19%34,876,500
Feb 4, 20260.370.400.360.390.395.48%30,982,380
Feb 3, 20260.350.370.330.370.377.35%60,908,230
Feb 2, 20260.370.380.330.340.34-8.11%55,526,040
Jan 30, 20260.410.420.350.370.37-7.50%115,069,700
Jan 29, 20260.390.440.380.400.403.90%153,203,800
Jan 28, 20260.370.410.350.390.396.35%78,128,373
Jan 27, 20260.400.390.360.360.36-7.18%109,944,537
Jan 26, 20260.390.400.350.390.396.85%169,862,500
Jan 23, 20260.340.380.330.370.378.96%92,097,770
Jan 22, 20260.320.340.320.340.344.69%33,301,720
Jan 21, 20260.310.330.300.320.323.23%34,615,810
Jan 20, 20260.310.320.300.310.311.64%43,439,540
Jan 19, 20260.300.320.290.310.313.39%61,854,250
Jan 16, 20260.280.320.270.300.307.27%115,238,688
Jan 15, 20260.280.290.270.280.28-1.79%58,288,370
Jan 14, 20260.280.290.280.280.28-25,244,730
Jan 13, 20260.270.290.270.280.283.70%85,791,880
Jan 12, 20260.270.280.260.270.27-1.82%62,748,660
Jan 9, 20260.270.280.260.280.281.85%87,845,590
Jan 8, 20260.280.270.270.270.27-19.40%467,911,757
Jan 7, 20260.350.390.330.340.346.35%120,136,700
Jan 6, 20260.310.340.300.320.321.61%27,491,390
Jan 5, 20260.320.340.300.310.31-3.13%21,634,300
Jan 2, 20260.300.340.290.320.326.67%40,672,330
Dec 31, 20250.320.330.290.300.30-9.09%30,120,000
Dec 30, 20250.320.340.300.330.334.76%82,241,690
Dec 29, 20250.290.330.280.320.3210.53%82,401,084
Dec 24, 20250.280.320.270.290.293.64%49,439,050
Dec 23, 20250.260.290.250.280.287.84%61,091,790
Dec 22, 20250.240.270.220.260.268.51%22,908,740
Dec 19, 20250.260.270.220.240.24-7.84%42,535,420
Dec 18, 20250.230.280.230.260.2621.43%106,760,294
Dec 17, 20250.210.220.200.210.21-7,625,261
Dec 16, 20250.220.230.200.210.21-4.55%13,521,240
Dec 15, 20250.240.250.210.220.22-6.38%9,712,130
Dec 12, 20250.240.250.210.240.242.17%25,954,660
Dec 11, 20250.240.240.220.230.23-2.13%2,890,161
Dec 10, 20250.240.250.220.240.24-2.08%25,266,330
Dec 9, 20250.230.240.210.240.246.67%8,321,369
Dec 8, 20250.220.240.210.230.232.27%19,719,720
Dec 5, 20250.220.230.200.220.222.33%17,619,330
Dec 4, 20250.210.220.200.220.222.38%6,338,441
Dec 3, 20250.210.220.200.210.21-19,759,810
Dec 2, 20250.230.240.200.210.21-6.67%21,448,380
Dec 1, 20250.210.240.200.230.237.14%19,019,110
Nov 28, 20250.210.220.200.210.21-10,902,540
Nov 27, 20250.210.210.200.210.212.44%14,119,580
Nov 26, 20250.210.210.200.210.21-6,870,260
Nov 25, 20250.210.210.200.210.21-14,420,140
Nov 24, 20250.210.210.200.210.21-10,504,390
Nov 21, 20250.210.210.200.210.21-6,196,199
Nov 20, 20250.210.210.200.210.21-2.38%12,042,940
Nov 19, 20250.210.220.190.210.21-14,818,060
Nov 18, 20250.210.210.200.210.21-9,466,269
Nov 17, 20250.210.220.200.210.21-9,059,834
Nov 14, 20250.210.210.200.210.21-15,874,090
Nov 13, 20250.210.220.190.210.212.44%28,417,510
Nov 12, 20250.220.230.200.210.21-4.65%43,921,300
Nov 11, 20250.210.220.200.220.224.88%27,408,180
Nov 10, 20250.210.220.200.210.212.50%5,559,548
Nov 7, 20250.210.220.200.200.20-4.76%6,232,931
Nov 6, 20250.210.220.200.210.21-16,037,260
Nov 5, 20250.210.220.200.210.21-11,600,930
Nov 4, 20250.210.220.200.210.21-4,996,005
Nov 3, 20250.210.220.200.210.21-25,598,430
Oct 31, 20250.210.220.210.210.212.44%10,813,910
Oct 30, 20250.220.220.200.210.21-6.82%25,655,660
Oct 29, 20250.220.220.210.220.222.33%9,276,833
Oct 28, 20250.220.220.200.220.22-25,214,320
Oct 27, 20250.220.230.210.220.22-18,220,770
Oct 24, 20250.220.220.210.220.22-26,906,050
Oct 23, 20250.220.230.210.220.22-2.27%12,972,800
Oct 22, 20250.220.230.210.220.22-17,102,470
Oct 21, 20250.220.230.210.220.22-20,960,190
Oct 20, 20250.220.230.210.220.222.33%29,779,280
Oct 17, 20250.230.240.210.220.22-2.27%66,559,740
Oct 16, 20250.220.230.210.220.22-23,617,420