Skip to main content
Ecolomondo Corporation (TSXV:ECM)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
0.00 (0.00%)
Dec 5, 2025, 2:18 PM EST

Ecolomondo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.18-500
Dec 4, 20250.180.180.180.180.18-1,000
Dec 3, 20250.180.180.170.180.18-2.78%38,604
Dec 1, 20250.180.180.180.180.18-2.70%6,300
Nov 28, 20250.190.190.180.190.19-2.63%31,050
Nov 26, 20250.190.190.190.190.19-2,000
Nov 25, 20250.190.190.190.190.19-1,200
Nov 24, 20250.200.200.190.190.19-2.56%3,000
Nov 21, 20250.200.200.200.200.20-1,000
Nov 20, 20250.200.200.200.200.20-2,000
Nov 19, 20250.190.200.190.200.208.33%13,500
Nov 18, 20250.190.190.180.180.18-7.69%49,000
Nov 13, 20250.200.200.200.200.20-3,500
Nov 12, 20250.200.200.200.200.202.63%6,000
Nov 11, 20250.190.190.190.190.19-5,000
Nov 10, 20250.190.190.190.190.192.70%14,000
Nov 7, 20250.200.200.190.190.19-5.13%15,000
Nov 6, 20250.200.200.200.200.20-2,000
Nov 5, 20250.190.200.190.200.202.63%1,000
Nov 4, 20250.200.200.190.190.19-5,500
Nov 3, 20250.200.210.190.190.192.70%32,800
Oct 30, 20250.220.220.190.190.19-11.90%81,200
Oct 29, 20250.210.220.210.210.21-8,000
Oct 28, 20250.210.210.210.210.21-3,500
Oct 27, 20250.210.210.210.210.212.44%11,666
Oct 24, 20250.210.210.210.210.21-2.38%2,500
Oct 23, 20250.210.210.210.210.212.44%1,300
Oct 22, 20250.210.210.210.210.217.89%3,000
Oct 21, 20250.220.240.190.190.19-20.83%22,500
Oct 17, 20250.240.260.240.240.24-9,000
Oct 16, 20250.230.240.230.240.242.13%17,000
Oct 15, 20250.240.240.230.240.24-2.08%7,125
Oct 14, 20250.220.240.220.240.2414.29%34,314
Oct 10, 20250.230.290.210.210.21-2.33%144,509
Oct 9, 20250.190.220.190.220.2216.22%101,074
Oct 8, 20250.190.190.190.190.192.78%4,525
Oct 7, 20250.190.190.170.180.18-2.70%19,000
Oct 6, 20250.190.190.180.190.19-2.63%8,586
Oct 2, 20250.190.190.190.190.19-5.00%14,000
Oct 1, 20250.190.200.190.200.205.26%9,500
Sep 30, 20250.200.200.160.190.19-2.56%37,375
Sep 29, 20250.200.200.200.200.20-2.50%144,050
Sep 26, 20250.190.210.190.200.2014.29%170,966
Sep 25, 20250.180.180.180.180.182.94%22,000
Sep 24, 20250.150.170.150.170.1713.33%109,000
Sep 23, 20250.170.170.150.150.15-3.23%56,500
Sep 22, 20250.160.160.150.160.16-191,700
Sep 19, 20250.150.160.150.160.1614.81%79,850
Sep 18, 20250.180.180.140.140.14-22.86%74,801
Sep 17, 20250.170.180.170.180.182.94%65,390
Sep 16, 20250.170.170.170.170.17-2.86%11,000
Sep 15, 20250.190.190.170.180.18-2.78%115,800
Sep 12, 20250.190.190.180.180.18-2.70%30,000
Sep 11, 20250.190.190.190.190.195.71%3,500
Sep 10, 20250.190.190.180.180.18-7.89%44,510
Sep 9, 20250.190.210.190.190.192.70%86,850
Sep 8, 20250.190.190.190.190.19-2.63%14,000
Sep 4, 20250.190.190.190.190.19-2.56%4,000
Sep 3, 20250.200.200.200.200.202.63%15,095
Sep 2, 20250.200.200.190.190.19-9.52%19,100
Aug 28, 20250.210.210.200.210.215.00%65,600
Aug 27, 20250.200.200.200.200.202.56%2,000
Aug 26, 20250.200.210.200.200.20-4.88%19,500
Aug 25, 20250.200.210.200.210.212.50%16,500
Aug 22, 20250.200.200.190.200.20-71,999
Aug 21, 20250.210.210.200.200.20-4.76%9,000
Aug 20, 20250.200.210.200.210.215.00%28,554
Aug 19, 20250.200.220.200.200.202.56%78,000
Aug 18, 20250.200.200.200.200.20-2.50%6,500
Aug 15, 20250.210.210.190.200.20-4.76%99,299
Aug 14, 20250.210.220.210.210.212.44%5,000
Aug 13, 20250.210.210.210.210.21-2.38%7,762
Aug 12, 20250.200.220.200.210.2110.53%12,500
Aug 11, 20250.220.220.190.190.19-13.64%232,450
Aug 8, 20250.240.240.220.220.22-6.38%91,500
Aug 7, 20250.270.270.240.240.24-9.62%102,210
Aug 6, 20250.260.260.250.260.261.96%30,210
Aug 5, 20250.220.320.220.260.2618.60%135,575
Aug 1, 20250.230.230.210.220.22-14.00%44,100
Jul 31, 20250.220.260.220.250.2513.64%98,000
Jul 30, 20250.270.290.210.220.22-16.98%120,400
Jul 29, 20250.230.300.230.270.2715.22%56,754
Jul 28, 20250.210.230.190.230.2312.20%125,054
Jul 25, 20250.200.210.200.210.215.13%63,070
Jul 24, 20250.190.200.190.200.205.41%6,000
Jul 23, 20250.200.200.190.190.19-7.50%16,440
Jul 21, 20250.200.200.200.200.20-4,000
Jul 18, 20250.200.200.200.200.20-77,000
Jul 17, 20250.210.210.200.200.20-2.44%41,000
Jul 16, 20250.180.210.180.210.2113.89%64,058
Jul 15, 20250.180.180.180.180.182.86%5,000
Jul 14, 20250.190.190.180.180.18-5.41%4,500
Jul 11, 20250.180.190.180.190.195.71%2,000
Jul 9, 20250.180.180.170.180.182.94%28,000
Jul 7, 20250.170.180.170.170.17-5.56%54,186
Jul 4, 20250.200.200.180.180.18-14.29%8,500
Jul 3, 20250.210.210.210.210.215.00%3,000
Jul 2, 20250.200.210.200.200.2011.11%44,000
Jun 30, 20250.180.200.180.180.185.88%82,000
Jun 25, 20250.190.190.170.170.17-8.11%76,600