Skip to main content
Elcora Advanced Materials Corp. (TSXV:ERA)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.020 (-4.76%)
Mar 9, 2026, 10:14 AM EST

Elcora Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.400.380.40--4.76%13,944
Mar 6, 20260.420.420.420.420.421.20%2,000
Mar 5, 20260.400.430.400.420.42-1.19%8,310
Mar 4, 20260.420.420.420.420.42-1.18%3,260
Mar 3, 20260.400.430.400.430.436.25%4,170
Mar 2, 20260.430.440.400.400.40-11.11%44,114
Feb 27, 20260.440.450.420.450.452.27%59,050
Feb 26, 20260.440.440.440.440.44-55,510
Feb 25, 20260.450.450.440.440.44-10,000
Feb 24, 20260.460.460.440.440.44-4.35%10,434
Feb 23, 20260.430.460.420.460.4615.00%66,025
Feb 20, 20260.400.400.390.400.40-41,310
Feb 19, 20260.430.430.400.400.40-6.98%119,500
Feb 18, 20260.430.430.430.430.43-30,000
Feb 17, 20260.460.460.420.430.431.18%35,695
Feb 13, 20260.420.430.390.430.438.97%78,000
Feb 12, 20260.380.390.380.390.395.41%19,000
Feb 11, 20260.460.460.370.370.37-18.68%45,950
Feb 10, 20260.470.470.450.460.46-2.15%95,440
Feb 9, 20260.470.470.470.470.47-1.06%16,084
Feb 6, 20260.440.470.360.470.474.44%166,245
Feb 5, 20260.460.460.450.450.45-24,626
Feb 4, 20260.400.460.400.450.4515.38%35,804
Feb 3, 20260.300.390.300.390.3934.48%114,968
Feb 2, 20260.300.300.270.290.29-1.69%88,200
Jan 30, 20260.330.330.290.300.30-15.71%84,689
Jan 29, 20260.290.350.270.350.3529.63%108,626
Jan 28, 20260.240.270.230.270.2717.39%29,700
Jan 27, 20260.200.230.190.230.2327.78%41,680
Jan 26, 20260.200.240.180.180.18-345,719
Jan 23, 20260.190.190.180.180.18-24,000
Jan 22, 20260.190.200.180.180.18-2.70%19,418
Jan 21, 20260.190.190.190.190.195.71%2,500
Jan 20, 20260.180.190.180.180.182.94%36,500
Jan 19, 20260.200.200.170.170.17-12.82%80,544
Jan 16, 20260.160.200.160.200.2014.71%34,000
Jan 15, 20260.170.170.170.170.176.25%2,000
Jan 14, 20260.160.160.160.160.16-5.88%5,000
Jan 12, 20260.180.180.150.170.1713.33%48,056
Jan 8, 20260.150.150.150.150.15-63,500
Jan 7, 20260.150.150.150.150.15-37,215
Jan 6, 20260.160.190.150.150.15-76,866
Jan 5, 20260.150.150.150.150.15-10,000
Jan 2, 20260.150.150.150.150.15-20,500
Dec 31, 20250.150.150.150.150.15-1,000
Dec 30, 20250.150.150.150.150.15-500
Dec 29, 20250.150.150.150.150.15-6.25%3,294
Dec 24, 20250.160.160.160.160.166.67%5,000
Dec 23, 20250.180.180.150.150.15-11.76%20,500
Dec 19, 20250.160.170.160.170.176.25%10,000
Dec 17, 20250.160.160.160.160.16-11.11%1,600
Dec 15, 20250.170.180.170.180.189.09%1,921
Dec 12, 20250.160.170.160.170.1710.00%10,000
Dec 10, 20250.150.150.150.150.153.45%45,941
Dec 9, 20250.160.160.150.150.15-6.45%88,560
Dec 8, 20250.160.160.160.160.16-3.13%1,200
Dec 5, 20250.190.210.140.160.16-79,525
Dec 4, 20250.120.300.120.160.1633.33%220,225
Dec 3, 20250.130.130.120.120.12-7.69%15,000
Dec 2, 20250.130.130.130.130.13-25,000
Dec 1, 20250.130.130.130.130.13-1,128
Nov 28, 20250.130.130.130.130.13-3.70%42,000
Nov 27, 20250.140.140.140.140.14-3,265
Nov 25, 20250.140.140.140.140.143.85%2,000
Nov 24, 20250.140.140.130.130.13-3.70%15,200
Nov 19, 20250.140.140.140.140.143.85%20,000
Nov 17, 20250.130.130.130.130.13-3.70%25,000
Nov 12, 20250.130.140.130.140.14-25,000
Nov 11, 20250.140.140.140.140.14-21,500
Nov 10, 20250.140.140.140.140.14-3.57%1,579
Nov 7, 20250.140.140.140.140.143.70%5,000
Nov 6, 20250.160.160.130.140.14-10.00%39,000
Nov 5, 20250.150.150.150.150.15-6,244
Nov 4, 20250.130.150.130.150.153.45%20,300
Nov 3, 20250.150.150.150.150.15-8,500
Oct 31, 20250.120.150.120.150.1526.09%6,433
Oct 30, 20250.160.160.120.120.12-14.81%52,000
Oct 28, 20250.140.150.140.140.143.85%35,070
Oct 27, 20250.160.160.130.130.13-13.33%31,866
Oct 24, 20250.160.160.150.150.15-3.23%74,000
Oct 22, 20250.160.160.160.160.16-3.13%29,150
Oct 21, 20250.170.170.160.160.16-3.03%10,000
Oct 20, 20250.170.170.170.170.173.13%1,000
Oct 17, 20250.170.170.160.160.16-3.03%35,002
Oct 16, 20250.170.170.170.170.173.13%1,000
Oct 15, 20250.160.160.160.160.16-6,000
Oct 14, 20250.190.200.160.160.16-80,525
Oct 10, 20250.150.160.140.160.1610.34%25,000
Oct 9, 20250.140.150.140.150.1511.54%10,500
Oct 7, 20250.130.130.120.130.138.33%33,000
Oct 6, 20250.120.120.120.120.124.35%14,000
Oct 1, 20250.120.120.120.120.12-4.17%3,000
Sep 30, 20250.120.120.120.120.1214.29%2,500
Sep 29, 20250.110.110.110.110.11-8.70%11,847
Sep 25, 20250.120.120.110.120.12-11.54%75,600
Sep 23, 20250.130.130.130.130.1313.04%3,847
Sep 22, 20250.120.120.120.120.12-14.81%501
Sep 19, 20250.140.140.140.140.1417.39%500
Sep 18, 20250.120.120.120.120.12-13,000
Sep 16, 20250.140.140.120.120.12-11.54%27,776