Skip to main content
Elcora Advanced Materials Corp. (TSXV:ERA)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
0.00 (0.00%)
Apr 28, 2026, 1:25 PM EST

Elcora Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.320.310.320.32-33,300
Apr 27, 20260.320.320.320.320.32-5.88%19,000
Apr 24, 20260.350.350.340.340.346.25%6,000
Apr 23, 20260.320.330.320.320.32-24,715
Apr 22, 20260.350.350.300.320.32-8.57%60,233
Apr 21, 20260.350.350.350.350.35-4,000
Apr 20, 20260.350.350.350.350.35-1,000
Apr 16, 20260.350.350.350.350.352.94%24,000
Apr 15, 20260.340.340.340.340.34-2,000
Apr 14, 20260.340.350.340.340.34-3,500
Apr 13, 20260.380.380.290.340.34-5.56%65,250
Apr 10, 20260.380.380.360.360.36-12,152
Apr 9, 20260.390.390.360.360.36-10.00%6,333
Apr 8, 20260.400.400.400.400.4011.11%3,000
Apr 6, 20260.400.400.360.360.3612.50%5,500
Apr 1, 20260.350.370.320.320.32-8.57%19,500
Mar 31, 20260.360.360.350.350.35-3,500
Mar 30, 20260.360.360.350.350.35-2,909
Mar 27, 20260.360.360.320.350.35-2.78%10,500
Mar 26, 20260.380.380.360.360.3612.50%5,333
Mar 23, 20260.370.370.320.320.32-20,503
Mar 19, 20260.320.320.270.320.32-3.03%105,837
Mar 18, 20260.340.340.320.330.33-1.49%42,450
Mar 17, 20260.370.380.340.340.34-9.46%15,101
Mar 16, 20260.410.410.370.370.37-1.33%25,000
Mar 13, 20260.410.420.380.380.38-5.06%40,025
Mar 12, 20260.410.410.400.400.40-1.25%19,000
Mar 11, 20260.400.400.400.400.40-2.44%2,000
Mar 10, 20260.390.420.390.410.412.50%9,550
Mar 9, 20260.380.400.380.400.40-4.76%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