Toronto - Delayed Quote CAD

Ecora Resources PLC (ECOR.TO)

Compare
1.3100 +0.1300 (+11.02%)
At close: December 13 at 3:59:30 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.1800 1.3800 1.1600 1.3100 1.3100 335,900
Dec 12, 2024 1.2200 1.2200 1.1800 1.1800 1.1800 37,300
Dec 11, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 87,400
Dec 10, 2024 1.2300 1.2300 1.2200 1.2300 1.2300 75,900
Dec 9, 2024 1.2100 1.2400 1.2100 1.2400 1.2400 13,600
Dec 6, 2024 1.2200 1.2300 1.2000 1.2100 1.2100 137,600
Dec 5, 2024 1.2000 1.2200 1.2000 1.2100 1.2100 37,900
Dec 4, 2024 1.2100 1.2400 1.1800 1.1900 1.1900 46,000
Dec 3, 2024 1.2000 1.2100 1.2000 1.2000 1.2000 32,600
Dec 2, 2024 1.2000 1.2200 1.1900 1.2000 1.2000 33,500
Nov 29, 2024 1.2300 1.2300 1.1900 1.1900 1.1900 29,800
Nov 28, 2024 1.1900 1.2400 1.1900 1.2000 1.2000 16,700
Nov 27, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 100
Nov 26, 2024 1.2600 1.2600 1.2000 1.2000 1.2000 61,400
Nov 25, 2024 1.2000 1.2700 1.2000 1.2700 1.2700 26,400
Nov 22, 2024 1.2000 1.2100 1.1800 1.2000 1.2000 151,300
Nov 21, 2024 1.1900 1.2200 1.1900 1.2100 1.2100 175,100
Nov 20, 2024 1.1900 1.2000 1.1800 1.2000 1.2000 207,400
Nov 19, 2024 1.1500 1.2000 1.1500 1.2000 1.2000 82,000
Nov 18, 2024 1.2100 1.2100 1.1600 1.1700 1.1700 125,400
Nov 15, 2024 1.2000 1.2300 1.1900 1.2300 1.2300 70,000
Nov 14, 2024 1.2000 1.2100 1.1800 1.2100 1.2100 113,000
Nov 13, 2024 1.2000 1.2200 1.1900 1.2000 1.2000 66,000
Nov 12, 2024 1.1700 1.2200 1.1400 1.2200 1.2200 312,600
Nov 11, 2024 1.1700 1.2000 1.1700 1.2000 1.2000 44,900
Nov 8, 2024 1.1800 1.2000 1.1500 1.1800 1.1800 93,900
Nov 7, 2024 1.1800 1.2200 1.1700 1.2000 1.2000 85,100
Nov 6, 2024 1.1300 1.1800 1.1100 1.1800 1.1800 30,300
Nov 5, 2024 1.2300 1.2300 1.1700 1.2000 1.2000 20,500
Nov 4, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 11,600
Nov 1, 2024 1.2200 1.2600 1.2200 1.2600 1.2600 16,900
Oct 31, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 54,700
Oct 30, 2024 1.1900 1.2000 1.1800 1.2000 1.2000 26,100
Oct 29, 2024 1.2200 1.2200 1.1900 1.2000 1.2000 19,900
Oct 28, 2024 1.2300 1.2300 1.2200 1.2300 1.2300 4,100
Oct 25, 2024 1.1700 1.2200 1.1700 1.2200 1.2200 1,800
Oct 24, 2024 1.1500 1.2400 1.1500 1.2400 1.2400 25,100
Oct 23, 2024 1.1800 1.2000 1.1700 1.1700 1.1700 3,600
Oct 22, 2024 1.1900 1.2300 1.1900 1.2000 1.2000 21,000
Oct 21, 2024 1.2000 1.2400 1.2000 1.2400 1.2400 8,500
Oct 18, 2024 1.2000 1.2100 1.1900 1.1900 1.1900 3,900
Oct 17, 2024 1.1600 1.1900 1.1600 1.1700 1.1700 13,200
Oct 16, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
Oct 15, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 600
Oct 11, 2024 1.2500 1.2800 1.2500 1.2500 1.2500 3,100
Oct 10, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Oct 9, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 300
Oct 8, 2024 1.2800 1.2800 1.2500 1.2700 1.2700 6,200
Oct 7, 2024 1.3000 1.3000 1.2600 1.2800 1.2800 6,100
Oct 4, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Oct 3, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 1,900
Oct 2, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 2,800
Oct 1, 2024 1.2600 1.3000 1.2600 1.3000 1.3000 500
Sep 30, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 300
Sep 27, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 -
Sep 26, 2024 1.2700 1.3400 1.2700 1.3100 1.3100 13,900
Sep 25, 2024 1.2400 1.2500 1.2400 1.2500 1.2500 4,700
Sep 24, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 300
Sep 23, 2024 1.2400 1.2400 1.1800 1.2300 1.2300 14,000
Sep 20, 2024 1.2200 1.2500 1.2200 1.2500 1.2500 9,600
Sep 19, 2024 1.2200 1.2200 1.2100 1.2100 1.2100 3,000
Sep 18, 2024 1.2100 1.2300 1.2100 1.2200 1.2200 4,300
Sep 17, 2024 1.2100 1.2100 1.2000 1.2100 1.2100 9,300
Sep 16, 2024 1.2100 1.2100 1.1700 1.2000 1.2000 37,200
Sep 13, 2024 1.1900 1.1900 1.1200 1.1500 1.1500 1,100
Sep 12, 2024 1.1700 1.1900 1.1000 1.1100 1.1100 35,000
Sep 11, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Sep 10, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 400
Sep 9, 2024 1.1000 1.1100 1.0500 1.0500 1.0500 8,300
Sep 6, 2024 1.1000 1.1000 1.0600 1.0600 1.0600 4,600
Sep 5, 2024 1.0600 1.1000 1.0600 1.1000 1.1000 2,300
Sep 4, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Sep 3, 2024 1.1100 1.1100 1.0700 1.0700 1.0700 24,400
Aug 30, 2024 1.1200 1.1200 1.1100 1.1200 1.1200 60,500
Aug 29, 2024 1.1400 1.1500 1.1200 1.1200 1.1200 9,900
Aug 28, 2024 1.1600 1.1600 1.1100 1.1500 1.1500 9,500
Aug 27, 2024 1.1500 1.1500 1.1100 1.1100 1.1100 24,500
Aug 26, 2024 1.1700 1.2100 1.1500 1.1800 1.1800 26,800
Aug 23, 2024 1.1200 1.2400 1.1100 1.2400 1.2400 21,100
Aug 22, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Aug 21, 2024 1.1600 1.2000 1.1600 1.1600 1.1600 4,900
Aug 20, 2024 1.1600 1.1700 1.1600 1.1600 1.1600 6,000
Aug 19, 2024 1.1700 1.1800 1.1400 1.1800 1.1800 5,000
Aug 16, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 200
Aug 15, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 100
Aug 14, 2024 1.1900 1.1900 1.1500 1.1600 1.1600 16,600
Aug 13, 2024 1.1800 1.1800 1.1600 1.1700 1.1700 22,500
Aug 12, 2024 1.1900 1.2100 1.1900 1.2000 1.2000 21,800
Aug 9, 2024 1.2500 1.2500 1.1900 1.1900 1.1900 8,800
Aug 8, 2024 1.1700 1.2500 1.1700 1.2100 1.2100 16,200
Aug 7, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 4,700
Aug 6, 2024 1.2100 1.2100 1.1500 1.1600 1.1600 28,900
Aug 2, 2024 1.2200 1.2200 1.2000 1.2200 1.2200 700
Aug 1, 2024 1.2200 1.2400 1.2200 1.2300 1.2300 11,000
Jul 31, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 5,800
Jul 30, 2024 1.1900 1.1900 1.1800 1.1800 1.1800 800
Jul 29, 2024 1.1800 1.1800 1.1700 1.1700 1.1700 1,200
Jul 26, 2024 1.1800 1.2000 1.1800 1.2000 1.2000 16,900
Jul 25, 2024 1.1800 1.1900 1.1800 1.1900 1.1900 2,600
Jul 24, 2024 1.2000 1.2400 1.1900 1.1900 1.1900 63,800
Jul 23, 2024 1.2400 1.2400 1.1800 1.2100 1.2100 34,900
Jul 22, 2024 1.2000 1.2100 1.1900 1.2100 1.2100 13,600
Jul 19, 2024 1.2000 1.2200 1.1900 1.2200 1.2200 14,100
Jul 18, 2024 1.2100 1.2300 1.2100 1.2200 1.2200 5,700
Jul 17, 2024 1.2100 1.2300 1.2000 1.2300 1.2300 80,100
Jul 16, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 400
Jul 15, 2024 1.2100 1.2500 1.2000 1.2500 1.2500 14,600
Jul 12, 2024 1.2200 1.2200 1.1800 1.1900 1.1900 18,200
Jul 11, 2024 1.2800 1.2800 1.1800 1.2100 1.2100 68,400
Jul 10, 2024 1.2500 1.2500 1.2100 1.2400 1.2400 9,700
Jul 9, 2024 1.2900 1.2900 1.2500 1.2500 1.2500 30,800
Jul 8, 2024 1.2900 1.2900 1.2300 1.2600 1.2600 25,400
Jul 5, 2024 1.3000 1.3800 1.2900 1.3100 1.3100 37,100
Jul 4, 2024 1.4400 1.4400 1.4400 1.4400 1.4400 200
Jul 3, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 1,700
Jul 2, 2024 1.3000 1.3000 1.2300 1.2900 1.2900 20,900
Jun 28, 2024 1.4100 1.4100 1.3000 1.3100 1.3100 24,700
Jun 27, 2024 1.3700 1.4200 1.3700 1.4200 1.4200 6,300
Jun 26, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 15,400
Jun 25, 2024 1.3700 1.3700 1.3200 1.3200 1.3200 9,700
Jun 24, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jun 21, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 200
Jun 20, 2024 1.3500 1.3500 1.3300 1.3300 1.3300 3,900
Jun 19, 2024 1.3600 1.3700 1.3600 1.3700 1.3700 1,800
Jun 18, 2024 1.3700 1.3900 1.3200 1.3200 1.3200 4,900
Jun 17, 2024 1.3500 1.3500 1.3300 1.3300 1.3300 500
Jun 14, 2024 1.3500 1.3500 1.3200 1.3200 1.3200 9,000
Jun 13, 2024 1.3500 1.3500 1.3000 1.3000 1.3000 7,000
Jun 12, 2024 1.3900 1.3900 1.2500 1.3500 1.3500 30,700
Jun 11, 2024 1.3500 1.3500 1.3400 1.3500 1.3500 3,600
Jun 10, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 500
Jun 7, 2024 1.4300 1.4500 1.3500 1.3800 1.3800 48,500
Jun 6, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 300
Jun 5, 2024 1.4300 1.5000 1.4300 1.5000 1.5000 6,700
Jun 4, 2024 1.4200 1.4300 1.4100 1.4300 1.4300 12,800
Jun 3, 2024 1.4400 1.4500 1.4200 1.4300 1.4300 24,500
May 31, 2024 1.4800 1.4900 1.4500 1.4500 1.4500 43,400
May 30, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 5,200
May 29, 2024 1.5200 1.5200 1.4600 1.4600 1.4600 7,100
May 28, 2024 1.5600 1.5600 1.5300 1.5300 1.5300 600
May 27, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 2,200
May 24, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
May 23, 2024 1.4900 1.5000 1.4900 1.5000 1.5000 2,200
May 22, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
May 21, 2024 1.5600 1.5700 1.5600 1.5600 1.5600 7,400
May 17, 2024 1.5200 1.5400 1.5000 1.5200 1.5200 12,200
May 16, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
May 15, 2024 1.5000 1.5000 1.4900 1.4900 1.4900 2,900
May 14, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 10,400
May 13, 2024 1.4800 1.4800 1.4600 1.4600 1.4600 9,200
May 10, 2024 1.5300 1.5300 1.4900 1.5000 1.5000 4,400
May 9, 2024 1.5300 1.5300 1.5100 1.5100 1.5100 4,400
May 8, 2024 1.5600 1.5700 1.4800 1.5300 1.5300 24,600
May 7, 2024 1.5600 1.5600 1.4700 1.4700 1.4700 200
May 6, 2024 1.5800 1.5800 1.5800 1.5800 1.5800 18,900
May 3, 2024 1.5000 1.5000 1.4500 1.5000 1.5000 5,200
May 2, 2024 1.4900 1.5100 1.4900 1.5100 1.5100 2,100
May 1, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 200
Apr 30, 2024 1.4600 1.4700 1.4500 1.4700 1.4700 4,000
Apr 29, 2024 1.5300 1.5300 1.4800 1.4800 1.4800 2,200
Apr 26, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 400
Apr 25, 2024 1.4400 1.4500 1.4200 1.4200 1.4200 5,600
Apr 24, 2024 1.4000 1.4300 1.4000 1.4300 1.4300 15,900
Apr 23, 2024 1.4200 1.4200 1.3500 1.4200 1.4200 5,600
Apr 22, 2024 1.5500 1.5500 1.4300 1.4300 1.4300 1,100
Apr 19, 2024 1.4400 1.4500 1.4400 1.4500 1.4500 700
Apr 18, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Apr 17, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Apr 16, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 -
Apr 15, 2024 1.5200 1.5200 1.3800 1.4600 1.4600 7,400
Apr 12, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Apr 11, 2024 1.5200 1.5200 1.5100 1.5100 1.5100 3,800
Apr 10, 2024 1.5000 1.5700 1.5000 1.5700 1.5700 2,400
Apr 9, 2024 1.5300 1.6000 1.5300 1.5800 1.5800 900
Apr 8, 2024 1.4000 1.5200 1.4000 1.5000 1.5000 17,100
Apr 5, 2024 1.3900 1.4000 1.3900 1.4000 1.4000 4,700
Apr 4, 2024 1.3800 1.4000 1.3800 1.4000 1.4000 20,900
Apr 3, 2024 1.4200 1.4200 1.3800 1.3800 1.3800 7,700
Apr 2, 2024 1.4400 1.4400 1.3900 1.4200 1.4200 7,600
Apr 1, 2024 1.4200 1.4800 1.3600 1.4800 1.4800 18,000
Mar 28, 2024 1.5800 1.5800 1.4700 1.4700 1.4700 2,500
Mar 27, 2024 1.3600 1.6000 1.3600 1.6000 1.6000 11,200
Mar 26, 2024 1.3000 1.3100 1.2800 1.3100 1.3100 16,800
Mar 25, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 7,500
Mar 22, 2024 1.3300 1.3300 1.3200 1.3200 1.3200 3,200
Mar 21, 2024 1.2800 1.3300 1.2800 1.3300 1.3300 2,300
Mar 20, 2024 1.3200 1.3200 1.2800 1.2800 1.2800 2,400
Mar 19, 2024 1.3500 1.3500 1.2600 1.2600 1.2600 28,100
Mar 18, 2024 1.3000 1.4100 1.3000 1.3400 1.3400 51,500
Mar 15, 2024 1.3000 1.3000 1.2800 1.3000 1.3000 2,300
Mar 14, 2024 1.3300 1.3300 1.3000 1.3000 1.3000 17,500
Mar 13, 2024 1.3300 1.3300 1.3100 1.3200 1.3200 11,400
Mar 12, 2024 1.3200 1.3400 1.3100 1.3100 1.3100 11,100
Mar 11, 2024 1.3500 1.3700 1.3100 1.3700 1.3700 9,400
Mar 8, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 100
Mar 7, 2024 1.3300 1.3300 1.3200 1.3200 1.3200 2,500
Mar 6, 2024 1.3300 1.3900 1.3100 1.3100 1.3100 1,800
Mar 5, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 7,000
Mar 4, 2024 1.3600 1.3700 1.3600 1.3700 1.3700 2,500
Mar 1, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 300
Feb 29, 2024 1.3000 1.3600 1.3000 1.3500 1.3500 6,100
Feb 28, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 100
Feb 27, 2024 1.3300 1.3400 1.2500 1.2500 1.2500 48,500
Feb 26, 2024 1.3700 1.3700 1.3300 1.3300 1.3300 43,500
Feb 23, 2024 1.3500 1.4000 1.3300 1.4000 1.4000 7,300
Feb 22, 2024 1.4000 1.4500 1.3300 1.3300 1.3300 22,600
Feb 21, 2024 1.3600 1.4000 1.3300 1.4000 1.4000 19,700
Feb 20, 2024 1.4000 1.4000 1.3400 1.3400 1.3400 7,100
Feb 16, 2024 1.4500 1.4500 1.4000 1.4000 1.4000 5,900
Feb 15, 2024 1.4300 1.4500 1.4000 1.4500 1.4500 4,900
Feb 14, 2024 1.4600 1.4600 1.4500 1.4500 1.4500 5,300
Feb 13, 2024 1.4600 1.4600 1.4400 1.4400 1.4400 11,300
Feb 12, 2024 1.4600 1.4600 1.4600 1.4600 1.4600 200
Feb 9, 2024 1.4700 1.5000 1.4500 1.4900 1.4900 13,700
Feb 8, 2024 1.5200 1.5400 1.4700 1.4700 1.4700 3,400
Feb 7, 2024 1.5000 1.5000 1.4700 1.4700 1.4700 5,700
Feb 6, 2024 1.5200 1.5200 1.5100 1.5100 1.5100 5,700
Feb 5, 2024 1.5300 1.5300 1.5200 1.5200 1.5200 3,200
Feb 2, 2024 1.5200 1.5200 1.5200 1.5200 1.5200 -
Feb 1, 2024 1.5300 1.5400 1.5200 1.5200 1.5200 3,300
Jan 31, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jan 30, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 1,300
Jan 29, 2024 1.6300 1.6300 1.5100 1.5900 1.5900 16,300
Jan 26, 2024 1.6200 1.6200 1.6000 1.6200 1.6200 600
Jan 25, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 500
Jan 24, 2024 1.5900 1.5900 1.5900 1.5900 1.5900 200
Jan 23, 2024 1.5200 1.5500 1.5100 1.5500 1.5500 2,900
Jan 22, 2024 1.5900 1.5900 1.5600 1.5900 1.5900 300
Jan 19, 2024 1.6000 1.6200 1.6000 1.6000 1.6000 6,100
Jan 18, 2024 1.6000 1.6000 1.5900 1.5900 1.5900 1,700
Jan 17, 2024 1.5800 1.5800 1.5700 1.5700 1.5700 300
Jan 16, 2024 1.5900 1.5900 1.5800 1.5800 1.5800 7,200
Jan 15, 2024 1.6100 1.6300 1.5800 1.6300 1.6300 5,900
Jan 12, 2024 1.6700 1.6700 1.6100 1.6500 1.6500 10,300
Jan 11, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 4,600
Jan 10, 2024 1.6500 1.6600 1.6400 1.6400 1.6400 2,300
Jan 9, 2024 1.6500 1.6800 1.6500 1.6800 1.6800 600
Jan 8, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 900
Jan 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jan 4, 2024 1.8100 1.8100 1.6500 1.6500 1.6500 1,400
Jan 3, 2024 1.7000 1.7000 1.6800 1.6800 1.6800 2,700
Jan 2, 2024 1.6100 1.7600 1.6100 1.7600 1.7600 6,600
Dec 29, 2023 1.6100 1.6100 1.6100 1.6100 1.6100 200
Dec 28, 2023 1.7500 1.7500 1.6000 1.6000 1.6000 12,900
Dec 27, 2023 1.6000 1.8500 1.6000 1.7000 1.7000 18,900
Dec 22, 2023 1.7200 1.7200 1.6500 1.6500 1.6500 6,900
Dec 21, 2023 1.6800 1.7200 1.6600 1.7000 1.7000 6,100
Dec 20, 2023 1.6100 1.6800 1.6100 1.6500 1.6500 11,200
Dec 19, 2023 1.5300 1.6100 1.5300 1.6100 1.6100 4,400
Dec 18, 2023 1.5000 1.5000 1.4800 1.5000 1.5000 2,600
Dec 15, 2023 1.4800 1.4800 1.4800 1.4800 1.4800 100
Dec 14, 2023 1.4800 1.4800 1.4700 1.4700 1.4700 3,600
Dec 13, 2023 1.4600 1.4800 1.4400 1.4800 1.4800 13,400

Related Tickers

SRL.V Salazar Resources Limited
0.0750
0.00%
 
TRO.V Taranis Resources Inc.
0.3050
0.00%
 
PH02.F Great Atlantic Resources Corp.
0.0175
-5.41%
 
LILIF Argentina Lithium & Energy Corp.
0.0900
-0.55%
 
MNXMF FireFly Metals Ltd
0.6300
0.00%
 
GR.V Great Atlantic Resources Corp.
0.0550
-8.33%
 
FRSPF First Phosphate Corp.
0.1624
+4.17%
 
LLL.AX Leo Lithium Limited
0.5050
0.00%
 
KNG.V Kingsmen Resources Ltd.
0.6400
+16.36%
 
NWX.V Newport Exploration Ltd.
0.0800
0.00%