Skip to main content
ECR Minerals plc (AIM:ECR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.233
-0.017 (-6.80%)
Apr 28, 2026, 4:26 PM GMT

ECR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.260.230.240.24-4.00%9,056,637
Apr 27, 20260.260.270.240.250.25-3.85%22,450,660
Apr 24, 20260.260.270.250.260.26-5,321,978
Apr 23, 20260.260.270.250.260.26-3,207,574
Apr 22, 20260.240.270.240.260.268.33%13,001,580
Apr 21, 20260.250.260.230.240.24-4.00%19,514,100
Apr 20, 20260.280.280.240.250.25-9.09%28,799,560
Apr 17, 20260.270.290.250.280.281.85%20,325,850
Apr 16, 20260.280.300.260.270.27-3.57%7,916,554
Apr 15, 20260.280.300.260.280.28-12,140,340
Apr 14, 20260.280.300.260.280.28-6,330,648
Apr 13, 20260.280.300.260.280.28-13,308,160
Apr 10, 20260.260.300.250.280.287.69%31,897,320
Apr 9, 20260.260.270.240.260.261.96%5,778,268
Apr 8, 20260.260.270.240.260.26-5,753,703
Apr 7, 20260.260.270.240.260.26-14,838,760
Apr 2, 20260.260.260.240.260.26-4,623,571
Apr 1, 20260.240.270.240.260.266.25%10,408,680
Mar 31, 20260.230.240.240.240.242.13%2,906,317
Mar 30, 20260.240.250.220.240.242.17%1,614,358
Mar 27, 20260.240.250.220.230.23-4.17%25,433,010
Mar 26, 20260.240.250.230.240.24-10,837,770
Mar 25, 20260.230.260.210.240.246.67%21,738,710
Mar 24, 20260.220.240.200.230.232.27%16,156,950
Mar 23, 20260.230.240.200.220.22-4.35%22,516,700
Mar 20, 20260.250.250.220.230.23-4.17%26,843,938
Mar 19, 20260.250.250.220.240.24-2.04%38,578,180
Mar 18, 20260.240.260.230.250.252.08%12,848,120
Mar 17, 20260.260.270.230.240.24-5.88%41,464,120
Mar 16, 20260.270.280.240.260.26-5.56%28,082,610
Mar 13, 20260.270.290.250.270.27-9,636,539
Mar 12, 20260.270.290.250.270.27-9,030,389
Mar 11, 20260.280.290.250.270.27-1.82%4,491,810
Mar 10, 20260.280.290.260.280.28-3,261,676
Mar 9, 20260.270.290.240.280.281.85%28,407,960
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, 20260.260.280.240.270.271.92%35,892,280
Feb 20, 20260.270.280.250.260.26-3.70%13,268,570
Feb 19, 20260.270.280.260.270.27-11,388,050
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, 20260.370.380.270.290.29-15.94%254,684,400
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%78,128,370
Jan 27, 20260.400.420.360.360.36-7.18%109,944,500
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%115,238,600
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%105,791,800
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, 20260.280.280.250.270.27-19.40%467,911,700
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%82,401,080
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, 20250.220.280.230.260.2621.43%106,760,200
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