Toronto - Delayed Quote CAD

Ecora Resources PLC (ECOR.TO)

Compare
1.0500
-0.0700
(-6.25%)
At close: April 3 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.07001.08001.05001.05001.050056,800
Apr 2, 20251.13001.13001.11001.12001.120020,600
Apr 1, 20251.13001.14001.11001.13001.130023,100
Mar 31, 20251.12001.15001.08001.15001.1500109,600
Mar 28, 20251.17001.17001.10001.13001.1300108,100
Mar 27, 20251.17001.18001.14001.15001.1500109,400
Mar 26, 20251.26001.26001.19001.23001.230052,400
Mar 25, 20251.19001.24001.19001.22001.220053,300
Mar 24, 20251.19001.20001.15001.18001.180047,100
Mar 21, 20251.21001.21001.17001.19001.190031,400
Mar 20, 20251.26001.27001.23001.24001.240044,800
Mar 19, 20251.20001.25001.19001.25001.250030,400
Mar 18, 20251.20001.25001.19001.25001.250063,100
Mar 17, 20251.17001.19001.17001.18001.180078,300
Mar 14, 20251.12001.14001.12001.14001.140078,700
Mar 13, 20251.11001.14001.10001.13001.130055,100
Mar 12, 20251.12001.14001.11001.11001.110028,000
Mar 11, 20251.10001.11001.09001.09001.090023,800
Mar 10, 20251.13001.13001.10001.11001.110027,800
Mar 7, 20251.08001.15001.08001.12001.120074,500
Mar 6, 20251.06001.08001.06001.06001.060049,600
Mar 5, 20251.10001.10001.06001.06001.060038,800
Mar 4, 20251.09001.09001.02001.08001.0800143,800
Mar 3, 20251.11001.12001.09001.09001.090073,600
Feb 28, 20251.12001.15001.11001.14001.140030,200
Feb 27, 20251.12001.15001.09001.15001.150031,500
Feb 26, 20251.11001.11001.10001.11001.110017,700
Feb 25, 20251.11001.11001.10001.11001.110055,800
Feb 24, 20251.12001.13001.11001.11001.110044,200
Feb 21, 20251.16001.16001.12001.13001.130011,100
Feb 20, 20251.20001.20001.13001.13001.130014,800
Feb 19, 20251.14001.14001.13001.14001.140033,700
Feb 18, 20251.17001.17001.13001.14001.140049,400
Feb 14, 20251.14001.18001.14001.16001.160040,600
Feb 13, 20251.15001.15001.13001.15001.150048,600
Feb 12, 20251.14001.15001.13001.13001.130019,000
Feb 11, 20251.14001.16001.14001.15001.150015,800
Feb 10, 20251.18001.18001.15001.15001.150036,000
Feb 7, 20251.15001.20001.15001.18001.180015,700
Feb 6, 20251.17001.17001.13001.16001.160015,500
Feb 5, 20251.13001.19001.13001.14001.140020,100
Feb 4, 20251.15001.15001.11001.14001.140068,400
Feb 3, 20251.11001.18001.11001.15001.150054,100
Jan 31, 20251.19001.19001.15001.16001.160023,800
Jan 30, 20251.13001.17001.13001.17001.170046,600
Jan 29, 20251.14001.17001.11001.12001.120043,600
Jan 28, 20251.11001.12001.08001.12001.120041,300
Jan 27, 20251.11001.14001.08001.11001.110034,800
Jan 24, 20251.12001.12001.12001.12001.12002,900
Jan 23, 20251.12001.12001.10001.12001.120071,800
Jan 22, 20251.13001.14001.11001.12001.120044,500
Jan 21, 20251.15001.15001.13001.13001.130020,900
Jan 20, 20251.13001.17001.13001.17001.17006,700
Jan 17, 20251.16001.16001.13001.13001.130025,400
Jan 16, 20251.18001.18001.15001.15001.150036,400
Jan 15, 20251.15001.15001.15001.15001.150018,300
Jan 14, 20251.15001.15001.15001.15001.15001,500
Jan 13, 20251.12001.14001.11001.13001.130018,400
Jan 10, 20251.15001.15001.11001.14001.140070,400
Jan 9, 20251.18001.18001.10001.15001.1500110,400
Jan 8, 20251.21001.21001.13001.13001.1300202,100
Jan 7, 20251.25001.25001.21001.22001.2200120,700
Jan 6, 20251.24001.26001.22001.26001.2600106,000
Jan 3, 20251.25001.25001.22001.23001.230091,500
Jan 2, 20251.29001.29001.22001.26001.2600178,000
Dec 31, 20241.23001.29001.22001.25001.250035,100
Dec 30, 20241.24001.24001.21001.21001.210033,400
Dec 27, 20241.24001.25001.22001.23001.230069,900
Dec 24, 20241.23001.25001.23001.23001.230012,300
Dec 23, 20241.28001.34001.20001.21001.210096,900
Dec 20, 20241.20001.26001.18001.23001.2300157,000
Dec 19, 20241.21001.21001.18001.20001.2000128,600
Dec 18, 20241.25001.26001.20001.23001.2300110,900
Dec 17, 20241.29001.29001.21001.26001.2600204,500
Dec 16, 20241.29001.34001.23001.28001.2800406,100
Dec 13, 20241.18001.38001.16001.31001.3100335,900
Dec 12, 20241.22001.22001.18001.18001.180037,300
Dec 11, 20241.23001.23001.21001.21001.210087,400
Dec 10, 20241.23001.23001.22001.23001.230075,900
Dec 9, 20241.21001.24001.21001.24001.240013,600
Dec 6, 20241.22001.23001.20001.21001.2100137,600
Dec 5, 20241.20001.22001.20001.21001.210037,900
Dec 4, 20241.21001.24001.18001.19001.190046,000
Dec 3, 20241.20001.21001.20001.20001.200032,600
Dec 2, 20241.20001.22001.19001.20001.200033,500
Nov 29, 20241.23001.23001.19001.19001.190029,800
Nov 28, 20241.19001.24001.19001.20001.200016,700
Nov 27, 20241.24001.24001.24001.24001.2400100
Nov 26, 20241.26001.26001.20001.20001.200061,400
Nov 25, 20241.20001.27001.20001.27001.270026,400
Nov 22, 20241.20001.21001.18001.20001.2000151,300
Nov 21, 20241.19001.22001.19001.21001.2100175,100
Nov 20, 20241.19001.20001.18001.20001.2000207,400
Nov 19, 20241.15001.20001.15001.20001.200082,000
Nov 18, 20241.21001.21001.16001.17001.1700125,400
Nov 15, 20241.20001.23001.19001.23001.230070,000
Nov 14, 20241.20001.21001.18001.21001.2100113,000
Nov 13, 20241.20001.22001.19001.20001.200066,000
Nov 12, 20241.17001.22001.14001.22001.2200312,600
Nov 11, 20241.17001.20001.17001.20001.200044,900
Nov 8, 20241.18001.20001.15001.18001.180093,900
Nov 7, 20241.18001.22001.17001.20001.200085,100
Nov 6, 20241.13001.18001.11001.18001.180030,300
Nov 5, 20241.23001.23001.17001.20001.200020,500
Nov 4, 20241.25001.25001.25001.25001.250011,600
Nov 1, 20241.22001.26001.22001.26001.260016,900
Oct 31, 20241.20001.20001.19001.20001.200054,700
Oct 30, 20241.19001.20001.18001.20001.200026,100
Oct 29, 20241.22001.22001.19001.20001.200019,900
Oct 28, 20241.23001.23001.22001.23001.23004,100
Oct 25, 20241.17001.22001.17001.22001.22001,800
Oct 24, 20241.15001.24001.15001.24001.240025,100
Oct 23, 20241.18001.20001.17001.17001.17003,600
Oct 22, 20241.19001.23001.19001.20001.200021,000
Oct 21, 20241.20001.24001.20001.24001.24008,500
Oct 18, 20241.20001.21001.19001.19001.19003,900
Oct 17, 20241.16001.19001.16001.17001.170013,200
Oct 16, 20241.24001.24001.24001.24001.2400-
Oct 15, 20241.24001.24001.24001.24001.2400600
Oct 11, 20241.25001.28001.25001.25001.25003,100
Oct 10, 20241.26001.26001.26001.26001.2600-
Oct 9, 20241.26001.26001.26001.26001.2600300
Oct 8, 20241.28001.28001.25001.27001.27006,200
Oct 7, 20241.30001.30001.26001.28001.28006,100
Oct 4, 20241.30001.30001.30001.30001.3000-
Oct 3, 20241.30001.30001.30001.30001.30001,900
Oct 2, 20241.30001.30001.30001.30001.30002,800
Oct 1, 20241.26001.30001.26001.30001.3000500
Sep 30, 20241.26001.26001.26001.26001.2600300
Sep 27, 20241.31001.31001.31001.31001.3100-
Sep 26, 20241.27001.34001.27001.31001.310013,900
Sep 25, 20241.24001.25001.24001.25001.25004,700
Sep 24, 20241.19001.19001.19001.19001.1900300
Sep 23, 20241.24001.24001.18001.23001.230014,000
Sep 20, 20241.22001.25001.22001.25001.25009,600
Sep 19, 20241.22001.22001.21001.21001.21003,000
Sep 18, 20241.21001.23001.21001.22001.22004,300
Sep 17, 20241.21001.21001.20001.21001.21009,300
Sep 16, 20241.21001.21001.17001.20001.200037,200
Sep 13, 20241.19001.19001.12001.15001.15001,100
Sep 12, 20241.17001.19001.10001.11001.110035,000
Sep 11, 20241.06001.06001.06001.06001.0600-
Sep 10, 20241.06001.06001.06001.06001.0600400
Sep 9, 20241.10001.11001.05001.05001.05008,300
Sep 6, 20241.10001.10001.06001.06001.06004,600
Sep 5, 20241.06001.10001.06001.10001.10002,300
Sep 4, 20241.07001.07001.07001.07001.0700-
Sep 3, 20241.11001.11001.07001.07001.070024,400
Aug 30, 20241.12001.12001.11001.12001.120060,500
Aug 29, 20241.14001.15001.12001.12001.12009,900
Aug 28, 20241.16001.16001.11001.15001.15009,500
Aug 27, 20241.15001.15001.11001.11001.110024,500
Aug 26, 20241.17001.21001.15001.18001.180026,800
Aug 23, 20241.12001.24001.11001.24001.240021,100
Aug 22, 20241.16001.16001.16001.16001.1600-
Aug 21, 20241.16001.20001.16001.16001.16004,900
Aug 20, 20241.16001.17001.16001.16001.16006,000
Aug 19, 20241.17001.18001.14001.18001.18005,000
Aug 16, 20241.16001.16001.16001.16001.1600200
Aug 15, 20241.13001.13001.13001.13001.1300100
Aug 14, 20241.19001.19001.15001.16001.160016,600
Aug 13, 20241.18001.18001.16001.17001.170022,500
Aug 12, 20241.19001.21001.19001.20001.200021,800
Aug 9, 20241.25001.25001.19001.19001.19008,800
Aug 8, 20241.17001.25001.17001.21001.210016,200
Aug 7, 20241.18001.18001.18001.18001.18004,700
Aug 6, 20241.21001.21001.15001.16001.160028,900
Aug 2, 20241.22001.22001.20001.22001.2200700
Aug 1, 20241.22001.24001.22001.23001.230011,000
Jul 31, 20241.20001.20001.20001.20001.20005,800
Jul 30, 20241.19001.19001.18001.18001.1800800
Jul 29, 20241.18001.18001.17001.17001.17001,200
Jul 26, 20241.18001.20001.18001.20001.200016,900
Jul 25, 20241.18001.19001.18001.19001.19002,600
Jul 24, 20241.20001.24001.19001.19001.190063,800
Jul 23, 20241.24001.24001.18001.21001.210034,900
Jul 22, 20241.20001.21001.19001.21001.210013,600
Jul 19, 20241.20001.22001.19001.22001.220014,100
Jul 18, 20241.21001.23001.21001.22001.22005,700
Jul 17, 20241.21001.23001.20001.23001.230080,100
Jul 16, 20241.23001.23001.23001.23001.2300400
Jul 15, 20241.21001.25001.20001.25001.250014,600
Jul 12, 20241.22001.22001.18001.19001.190018,200
Jul 11, 20241.28001.28001.18001.21001.210068,400
Jul 10, 20241.25001.25001.21001.24001.24009,700
Jul 9, 20241.29001.29001.25001.25001.250030,800
Jul 8, 20241.29001.29001.23001.26001.260025,400
Jul 5, 20241.30001.38001.29001.31001.310037,100
Jul 4, 20241.44001.44001.44001.44001.4400200
Jul 3, 20241.32001.32001.32001.32001.32001,700
Jul 2, 20241.30001.30001.23001.29001.290020,900
Jun 28, 20241.41001.41001.30001.31001.310024,700
Jun 27, 20241.37001.42001.37001.42001.42006,300
Jun 26, 20241.32001.32001.32001.32001.320015,400
Jun 25, 20241.37001.37001.32001.32001.32009,700
Jun 24, 20241.35001.35001.35001.35001.3500-
Jun 21, 20241.35001.35001.35001.35001.3500200
Jun 20, 20241.35001.35001.33001.33001.33003,900
Jun 19, 20241.36001.37001.36001.37001.37001,800
Jun 18, 20241.37001.39001.32001.32001.32004,900
Jun 17, 20241.35001.35001.33001.33001.3300500
Jun 14, 20241.35001.35001.32001.32001.32009,000
Jun 13, 20241.35001.35001.30001.30001.30007,000
Jun 12, 20241.39001.39001.25001.35001.350030,700
Jun 11, 20241.35001.35001.34001.35001.35003,600
Jun 10, 20241.37001.37001.37001.37001.3700500
Jun 7, 20241.43001.45001.35001.38001.380048,500
Jun 6, 20241.50001.50001.50001.50001.5000300
Jun 5, 20241.43001.50001.43001.50001.50006,700
Jun 4, 20241.42001.43001.41001.43001.430012,800
Jun 3, 20241.44001.45001.42001.43001.430024,500
May 31, 20241.48001.49001.45001.45001.450043,400
May 30, 20241.48001.48001.48001.48001.48005,200
May 29, 20241.52001.52001.46001.46001.46007,100
May 28, 20241.56001.56001.53001.53001.5300600
May 27, 20241.56001.56001.56001.56001.56002,200
May 24, 20241.50001.50001.50001.50001.5000-
May 23, 20241.49001.50001.49001.50001.50002,200
May 22, 20241.56001.56001.56001.56001.5600-
May 21, 20241.56001.57001.56001.56001.56007,400
May 17, 20241.52001.54001.50001.52001.520012,200
May 16, 20241.49001.49001.49001.49001.4900-
May 15, 20241.50001.50001.49001.49001.49002,900
May 14, 20241.48001.48001.48001.48001.480010,400
May 13, 20241.48001.48001.46001.46001.46009,200
May 10, 20241.53001.53001.49001.50001.50004,400
May 9, 20241.53001.53001.51001.51001.51004,400
May 8, 20241.56001.57001.48001.53001.530024,600
May 7, 20241.56001.56001.47001.47001.4700200
May 6, 20241.58001.58001.58001.58001.580018,900
May 3, 20241.50001.50001.45001.50001.50005,200
May 2, 20241.49001.51001.49001.51001.51002,100
May 1, 20241.49001.49001.49001.49001.4900200
Apr 30, 20241.46001.47001.45001.47001.47004,000
Apr 29, 20241.53001.53001.48001.48001.48002,200
Apr 26, 20241.53001.53001.53001.53001.5300400
Apr 25, 20241.44001.45001.42001.42001.42005,600
Apr 24, 20241.40001.43001.40001.43001.430015,900
Apr 23, 20241.42001.42001.35001.42001.42005,600
Apr 22, 20241.55001.55001.43001.43001.43001,100
Apr 19, 20241.44001.45001.44001.45001.4500700
Apr 18, 20241.46001.46001.46001.46001.4600-
Apr 17, 20241.46001.46001.46001.46001.4600-
Apr 16, 20241.46001.46001.46001.46001.4600-
Apr 15, 20241.52001.52001.38001.46001.46007,400
Apr 12, 20241.51001.51001.51001.51001.5100-
Apr 11, 20241.52001.52001.51001.51001.51003,800
Apr 10, 20241.50001.57001.50001.57001.57002,400
Apr 9, 20241.53001.60001.53001.58001.5800900
Apr 8, 20241.40001.52001.40001.50001.500017,100
Apr 5, 20241.39001.40001.39001.40001.40004,700
Apr 4, 20241.38001.40001.38001.40001.400020,900
Apr 3, 20241.42001.42001.38001.38001.38007,700

Related Tickers

LGO.TO Largo Inc.
2.2900
0.00%
 
ETG.TO Entrée Resources Ltd.
2.0700
-4.61%
 
KLD.V Kenorland Minerals Ltd.
1.2900
-0.77%
 
FAR.TO Foraco International SA
2.0000
-1.96%
 
REG.V Regulus Resources Inc.
2.2300
-1.33%
 
TMQ.TO Trilogy Metals Inc.
2.2300
-0.45%
 
SLR.TO Solitario Resources Corp.
0.8700
-3.33%
 
JZR.V JZR Gold Inc.
0.2700
+1.89%
 
NWX.V Newport Exploration Ltd.
0.1000
-4.76%
 
ALS.TO Altius Minerals Corporation
24.09
-2.47%