Skip to main content
ECR Minerals plc (AIM:ECR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.220
+0.005 (2.33%)
At close: Dec 5, 2025

ECR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.220.200.21--2.88%2,463,649
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
Oct 15, 20250.210.230.210.220.224.76%34,365,070
Oct 14, 20250.210.220.200.210.21-14,671,320
Oct 13, 20250.210.220.200.210.21-23,510,720
Oct 10, 20250.210.220.200.210.21-10,317,120
Oct 9, 20250.210.220.200.210.21-16,867,500
Oct 8, 20250.220.230.200.210.21-2.33%27,982,930
Oct 7, 20250.220.230.210.220.22-2.27%11,920,470
Oct 6, 20250.210.230.200.220.227.32%71,207,850
Oct 3, 20250.220.230.190.210.21-4.65%49,130,720
Oct 2, 20250.210.230.190.220.224.88%69,250,430
Oct 1, 20250.230.250.200.210.21-8.89%140,731,500
Sep 30, 20250.280.290.220.230.23-19.64%62,731,740
Sep 29, 20250.280.290.270.280.28-8,878,027
Sep 26, 20250.290.300.270.280.28-3.45%15,620,260
Sep 25, 20250.290.300.270.290.29-54,840,810
Sep 24, 20250.280.300.270.290.291.75%12,372,260
Sep 23, 20250.280.300.260.290.291.79%40,434,280
Sep 22, 20250.290.300.270.280.28-3.45%22,587,710
Sep 19, 20250.320.330.280.290.29-7.94%30,119,610
Sep 18, 20250.270.330.260.320.3216.67%153,997,000
Sep 17, 20250.270.280.260.270.27-4,694,208
Sep 16, 20250.270.280.260.270.27-44,221,410
Sep 15, 20250.300.320.230.270.27-10.00%106,935,200
Sep 12, 20250.300.320.280.300.30-11,791,010
Sep 11, 20250.300.320.280.300.30-53,849,300
Sep 10, 20250.310.310.290.300.30-1.64%38,859,390
Sep 9, 20250.290.320.280.310.315.17%58,923,740
Sep 8, 20250.270.300.250.290.299.43%59,800,430
Sep 5, 20250.270.280.250.270.27-1.85%11,089,650
Sep 4, 20250.260.280.250.270.275.88%28,562,950
Sep 3, 20250.260.270.250.260.26-1.92%20,544,830
Sep 2, 20250.270.290.260.260.26-3.70%51,437,430
Sep 1, 20250.280.300.260.270.27-1.82%76,109,020
Aug 29, 20250.250.290.230.280.2812.24%127,246,900
Aug 28, 20250.240.260.230.250.252.08%21,093,440
Aug 27, 20250.240.270.220.240.244.35%137,491,900
Aug 26, 20250.230.250.210.230.232.22%5,886,689
Aug 22, 20250.210.240.210.230.237.14%23,282,690
Aug 21, 20250.210.220.200.210.212.44%10,557,950
Aug 20, 20250.210.220.200.210.21-2.38%5,992,776
Aug 19, 20250.210.220.200.210.21-10,007,330
Aug 18, 20250.210.220.200.210.21-5,958,531
Aug 15, 20250.210.220.200.210.21-13,254,270
Aug 14, 20250.210.220.200.210.21-17,197,270
Aug 13, 20250.210.220.200.210.21-12,749,320
Aug 12, 20250.220.220.210.210.21-2.33%10,043,810
Aug 11, 20250.240.250.210.220.22-10.42%53,358,050
Aug 8, 20250.230.250.220.240.244.35%72,074,840
Aug 7, 20250.220.250.200.230.239.52%140,396,100
Aug 6, 20250.220.230.200.210.21-2.33%12,822,830
Aug 5, 20250.220.230.210.220.22-8,205,266
Aug 4, 20250.210.230.200.220.227.50%13,234,450
Aug 1, 20250.200.210.180.200.202.56%12,419,170
Jul 31, 20250.200.210.190.200.20-2.50%11,683,390
Jul 30, 20250.220.230.190.200.20-9.09%28,033,440
Jul 29, 20250.220.230.200.220.222.33%23,646,260
Jul 28, 20250.220.230.200.220.22-5,217,086
Jul 25, 20250.220.220.200.220.22-2,407,066
Jul 24, 20250.220.220.200.220.22-1,761,276
Jul 23, 20250.220.220.210.220.22-5,658,723
Jul 22, 20250.220.230.200.220.22-7,833,398
Jul 21, 20250.220.230.200.220.22-1,076,961
Jul 18, 20250.220.230.210.220.22-2.27%9,813,277