OTC Markets OTCQX - Delayed Quote USD

Ecora Resources PLC (ECRAF)

Compare
0.8700 -0.0120 (-1.36%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.8300 0.8800 0.8000 0.8700 0.8700 267,600
Dec 12, 2024 0.8300 0.8600 0.8300 0.8600 0.8600 60,700
Dec 11, 2024 0.8500 0.8500 0.8300 0.8500 0.8500 72,800
Dec 10, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 90,400
Dec 9, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 22,300
Dec 6, 2024 0.8400 0.8700 0.8400 0.8400 0.8400 48,300
Dec 5, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 24,000
Dec 4, 2024 0.8400 0.8500 0.8100 0.8100 0.8100 66,500
Dec 3, 2024 0.7900 0.8400 0.7900 0.8100 0.8100 56,000
Dec 2, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 39,200
Nov 29, 2024 0.8400 0.8600 0.8400 0.8400 0.8400 11,500
Nov 27, 2024 0.8400 0.8400 0.8100 0.8100 0.8100 12,200
Nov 26, 2024 0.8400 0.8600 0.8200 0.8600 0.8600 19,100
Nov 25, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 43,000
Nov 22, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 13,600
Nov 21, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 4,600
Nov 20, 2024 0.8400 0.8500 0.8100 0.8500 0.8500 30,300
Nov 19, 2024 0.7600 0.8400 0.7600 0.8400 0.8400 12,700
Nov 18, 2024 0.8100 0.8500 0.8100 0.8500 0.8500 14,600
Nov 15, 2024 0.8100 0.8600 0.8100 0.8600 0.8600 16,100
Nov 14, 2024 0.8000 0.8400 0.7900 0.8300 0.8300 77,200
Nov 13, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 26,400
Nov 12, 2024 0.7700 0.7700 0.7500 0.7700 0.7700 30,300
Nov 11, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Nov 8, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 12,500
Nov 7, 2024 0.8200 0.8400 0.8100 0.8400 0.8400 62,900
Nov 6, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 96,700
Nov 5, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 49,900
Nov 4, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 70,600
Nov 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 17,900
Oct 31, 2024 0.8000 0.8100 0.8000 0.8000 0.8000 42,400
Oct 30, 2024 0.8200 0.8600 0.8200 0.8300 0.8300 73,400
Oct 29, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 62,900
Oct 28, 2024 0.8600 0.8700 0.8500 0.8700 0.8700 19,200
Oct 25, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 5,500
Oct 24, 2024 0.8600 0.8600 0.8300 0.8300 0.8300 27,300
Oct 23, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 5,000
Oct 22, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 200
Oct 21, 2024 0.8800 0.8800 0.8300 0.8300 0.8300 7,400
Oct 18, 2024 0.8900 0.8900 0.8600 0.8600 0.8600 1,000
Oct 17, 2024 0.8400 0.8800 0.8400 0.8800 0.8800 6,800
Oct 16, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 3,200
Oct 15, 2024 0.8500 0.8600 0.8500 0.8600 0.8600 4,100
Oct 14, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 7,700
Oct 11, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 32,500
Oct 10, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 6,700
Oct 9, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 10,000
Oct 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 7, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 6,600
Oct 4, 2024 0.9300 0.9400 0.8700 0.8700 0.8700 8,700
Oct 3, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 2, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 3,500
Oct 1, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 24,400
Sep 30, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Sep 27, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Sep 26, 2024 0.9600 0.9700 0.9200 0.9700 0.9700 112,300
Sep 25, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 13,100
Sep 24, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 500
Sep 23, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 20, 2024 0.9300 0.9300 0.9100 0.9100 0.9100 21,800
Sep 19, 2024 0.9100 0.9100 0.8900 0.8900 0.8900 17,800
Sep 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,900
Sep 17, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 5,500
Sep 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 12,000
Sep 13, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 12, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 7,500
Sep 11, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 10, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 9, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 1,500
Sep 6, 2024 0.8800 0.8800 0.8400 0.8400 0.8400 7,100
Sep 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 4, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Sep 3, 2024 0.7300 0.7900 0.7300 0.7900 0.7900 129,500
Aug 30, 2024 0.8300 0.8300 0.7900 0.8300 0.8300 7,800
Aug 29, 2024 0.7900 0.8500 0.7900 0.8300 0.8300 7,900
Aug 28, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 10,800
Aug 27, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,800
Aug 26, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 200
Aug 23, 2024 0.8000 0.8500 0.7700 0.8500 0.8500 7,000
Aug 22, 2024 0.7900 0.8500 0.7900 0.8500 0.8500 1,500
Aug 21, 2024 0.7900 0.8700 0.7900 0.8700 0.8700 5,100
Aug 20, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 9,800
Aug 19, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 16, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 8,400
Aug 15, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 3,600
Aug 14, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 6,600
Aug 13, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Aug 12, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 3,900
Aug 9, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 25,700
Aug 8, 2024 0.7800 0.8200 0.7800 0.8200 0.8200 3,500
Aug 7, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 17,100
Aug 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 500
Aug 5, 2024 0.8000 0.8000 0.7800 0.8000 0.8000 8,000
Aug 2, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 29,300
Aug 1, 2024 0.8500 0.8500 0.8300 0.8300 0.8300 11,000
Jul 31, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 30, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,700
Jul 29, 2024 0.8300 0.8300 0.8000 0.8000 0.8000 22,800
Jul 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,800
Jul 25, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 12,300
Jul 24, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 1,200
Jul 23, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 8,000
Jul 22, 2024 0.8500 0.8800 0.8000 0.8800 0.8800 38,800
Jul 19, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 53,100
Jul 18, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 -
Jul 17, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 600
Jul 16, 2024 0.7900 0.8300 0.7900 0.8300 0.8300 9,300
Jul 15, 2024 0.7900 0.8400 0.7900 0.8000 0.8000 77,600
Jul 12, 2024 0.8400 0.8500 0.8300 0.8300 0.8300 6,000
Jul 11, 2024 0.8400 0.8600 0.8300 0.8400 0.8400 49,500
Jul 10, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Jul 9, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 32,000
Jul 8, 2024 0.9300 0.9300 0.9000 0.9000 0.9000 7,600
Jul 5, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 3, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Jul 2, 2024 0.9000 0.9300 0.8900 0.9100 0.9100 12,700
Jul 1, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 6,500
Jun 28, 2024 0.8700 0.9500 0.8700 0.9500 0.9500 5,800
Jun 27, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jun 26, 2024 0.9500 0.9500 0.9400 0.9400 0.9400 6,600
Jun 25, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 400
Jun 24, 2024 0.9200 0.9700 0.9200 0.9600 0.9600 22,300
Jun 21, 2024 1.0000 1.0000 0.9300 1.0000 1.0000 19,800
Jun 20, 2024 0.9900 0.9900 0.9600 0.9600 0.9600 2,000
Jun 18, 2024 0.9600 1.0000 0.9600 1.0000 1.0000 36,800
Jun 17, 2024 0.9200 0.9600 0.9200 0.9600 0.9600 2,100
Jun 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 102,800
Jun 13, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 9,300
Jun 12, 2024 0.9500 0.9800 0.9500 0.9800 0.9800 2,600
Jun 11, 2024 0.8900 0.9100 0.8900 0.9100 0.9100 8,400
Jun 10, 2024 0.9500 0.9700 0.8900 0.9700 0.9700 18,000
Jun 7, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jun 6, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 4,000
Jun 5, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 1,700
Jun 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 14,100
Jun 3, 2024 0.9200 0.9800 0.9200 0.9800 0.9800 24,200
May 31, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,500
May 30, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 200
May 29, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,200
May 28, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 2,200
May 24, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 1,200
May 23, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 4,000
May 22, 2024 1.1000 1.1200 1.1000 1.1200 1.1200 14,300
May 21, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 9,700
May 20, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 13,000
May 17, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 16,900
May 16, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 18,900
May 15, 2024 1.0800 1.0900 1.0800 1.0900 1.0900 10,000
May 14, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 20,800
May 13, 2024 1.0100 1.0600 1.0100 1.0600 1.0600 12,900
May 10, 2024 1.0100 1.0800 0.9500 0.9500 0.9500 1,900
May 9, 2024 0.0210 Dividend
May 9, 2024 1.0100 1.0100 0.9500 0.9500 0.9500 13,500
May 8, 2024 1.0800 1.0800 1.0300 1.0300 1.0090 5,400
May 7, 2024 1.0900 1.0900 1.0900 1.0900 1.0678 12,500
May 6, 2024 0.9500 0.9500 0.9500 0.9500 0.9306 1,200
May 3, 2024 1.0000 1.0000 1.0000 1.0000 0.9796 -
May 2, 2024 1.0200 1.0200 0.9800 1.0000 0.9796 10,300
May 1, 2024 1.0200 1.0200 1.0200 1.0200 0.9992 -
Apr 30, 2024 1.0200 1.0200 1.0200 1.0200 0.9992 4,200
Apr 29, 2024 1.1000 1.1000 1.0300 1.0500 1.0286 9,000
Apr 26, 2024 1.0000 1.0000 1.0000 1.0000 0.9796 2,500
Apr 25, 2024 1.0000 1.0000 1.0000 1.0000 0.9796 5,200
Apr 24, 2024 1.0000 1.0000 1.0000 1.0000 0.9796 1,200
Apr 23, 2024 1.0000 1.0000 1.0000 1.0000 0.9796 10,500
Apr 22, 2024 0.9500 1.0000 0.9500 1.0000 0.9796 57,200
Apr 19, 2024 0.9800 1.0200 0.9800 1.0200 0.9992 5,200
Apr 18, 2024 1.0100 1.0100 1.0100 1.0100 0.9894 1,000
Apr 17, 2024 1.0100 1.0100 1.0100 1.0100 0.9894 3,200
Apr 16, 2024 1.0900 1.0900 1.0900 1.0900 1.0678 2,200
Apr 15, 2024 1.0900 1.0900 1.0900 1.0900 1.0678 10,000
Apr 12, 2024 1.0600 1.0900 1.0600 1.0900 1.0678 5,500
Apr 11, 2024 1.0600 1.0600 1.0600 1.0600 1.0384 54,900
Apr 10, 2024 1.0300 1.0800 1.0300 1.0800 1.0580 10,600
Apr 9, 2024 1.0500 1.0500 1.0400 1.0400 1.0188 2,500
Apr 8, 2024 1.0500 1.0500 0.9600 1.0000 0.9796 5,600
Apr 5, 2024 1.0000 1.0300 1.0000 1.0000 0.9796 50,900
Apr 4, 2024 1.0000 1.0200 1.0000 1.0200 0.9992 20,200
Apr 3, 2024 0.9800 1.0000 0.9800 1.0000 0.9796 28,000
Apr 2, 2024 0.9800 0.9800 0.9800 0.9800 0.9600 85,500
Apr 1, 2024 0.9600 1.0000 0.9400 0.9800 0.9600 46,000
Mar 28, 2024 1.0100 1.0100 0.9400 0.9500 0.9306 20,200
Mar 27, 2024 0.9900 0.9900 0.9900 0.9900 0.9698 3,000
Mar 26, 2024 0.9300 0.9300 0.9100 0.9200 0.9012 23,300
Mar 25, 2024 0.9300 0.9300 0.9300 0.9300 0.9110 7,400
Mar 22, 2024 0.9200 0.9200 0.9200 0.9200 0.9012 -
Mar 21, 2024 0.9700 0.9700 0.9200 0.9200 0.9012 63,100
Mar 20, 2024 0.9000 0.9400 0.8900 0.9400 0.9208 48,600
Mar 19, 2024 0.9100 0.9100 0.9100 0.9100 0.8914 63,300
Mar 18, 2024 0.9100 0.9100 0.9100 0.9100 0.8914 40,900
Mar 15, 2024 0.9100 0.9100 0.9100 0.9100 0.8914 20,300
Mar 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9306 3,400
Mar 13, 2024 0.9400 0.9500 0.9400 0.9500 0.9306 62,600
Mar 12, 2024 0.9700 0.9800 0.9400 0.9400 0.9208 1,900
Mar 11, 2024 0.9700 0.9700 0.9100 0.9300 0.9110 40,500
Mar 8, 2024 0.9400 0.9400 0.9400 0.9400 0.9208 7,300
Mar 7, 2024 0.9400 0.9400 0.9400 0.9400 0.9208 12,400
Mar 6, 2024 0.9300 0.9400 0.9300 0.9400 0.9208 28,600
Mar 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9306 30,200
Mar 4, 2024 0.9400 0.9500 0.9200 0.9500 0.9306 80,900
Mar 1, 2024 0.9400 0.9700 0.9400 0.9700 0.9502 2,400
Feb 29, 2024 0.9500 0.9500 0.9200 0.9200 0.9012 5,000
Feb 28, 2024 0.9500 0.9800 0.9200 0.9200 0.9012 7,200
Feb 27, 2024 0.9700 0.9700 0.9400 0.9700 0.9502 15,000
Feb 26, 2024 0.9500 0.9500 0.9500 0.9500 0.9306 69,700
Feb 23, 2024 0.9700 0.9700 0.9400 0.9700 0.9502 2,500
Feb 22, 2024 0.9600 0.9600 0.9600 0.9600 0.9404 23,000
Feb 21, 2024 1.0200 1.0200 0.9300 0.9500 0.9306 6,500
Feb 20, 2024 1.0000 1.0000 0.9800 1.0000 0.9796 36,200
Feb 16, 2024 1.0300 1.0300 1.0300 1.0300 1.0090 300
Feb 15, 2024 1.0200 1.0200 1.0000 1.0000 0.9796 25,800
Feb 14, 2024 1.0100 1.0100 1.0100 1.0100 0.9894 4,000
Feb 13, 2024 1.0000 1.0400 1.0000 1.0400 1.0188 10,500
Feb 12, 2024 1.0900 1.0900 1.0900 1.0900 1.0678 500
Feb 9, 2024 1.0900 1.0900 1.0300 1.0300 1.0090 14,500
Feb 8, 2024 1.0900 1.0900 1.0900 1.0900 1.0678 1,200
Feb 7, 2024 1.1100 1.1100 1.0900 1.0900 1.0678 27,200
Feb 6, 2024 1.1200 1.1200 1.0600 1.0600 1.0384 5,300
Feb 5, 2024 1.1200 1.1200 1.1200 1.1200 1.0972 15,200
Feb 2, 2024 1.1000 1.1000 1.1000 1.1000 1.0776 9,000
Feb 1, 2024 1.1500 1.1500 1.1500 1.1500 1.1266 1,800
Jan 31, 2024 1.1300 1.2000 1.1000 1.1000 1.0776 28,100
Jan 30, 2024 1.1500 1.1700 1.1000 1.1400 1.1168 50,800
Jan 29, 2024 1.1900 1.1900 1.1900 1.1900 1.1657 1,100
Jan 26, 2024 1.1800 1.1800 1.1300 1.1300 1.1070 23,300
Jan 25, 2024 1.1300 1.1300 1.1300 1.1300 1.1070 -
Jan 24, 2024 1.1300 1.1300 1.1300 1.1300 1.1070 3,000
Jan 23, 2024 1.1300 1.1300 1.1200 1.1300 1.1070 11,900
Jan 22, 2024 1.0900 1.0900 1.0900 1.0900 1.0678 28,000
Jan 19, 2024 1.1000 1.1000 1.1000 1.1000 1.0776 8,800
Jan 18, 2024 1.1700 1.1700 1.1000 1.1400 1.1168 32,300
Jan 17, 2024 1.1500 1.1500 1.1500 1.1500 1.1266 9,600
Jan 16, 2024 1.1300 1.1800 1.1300 1.1800 1.1559 23,200
Jan 12, 2024 1.1700 1.2000 1.1400 1.1400 1.1168 8,600
Jan 11, 2024 0.0210 Dividend
Jan 11, 2024 1.2100 1.2100 1.2100 1.2100 1.1853 23,200
Jan 10, 2024 1.2200 1.2200 1.2100 1.2100 1.1648 10,100
Jan 9, 2024 1.2300 1.2300 1.2300 1.2300 1.1840 -
Jan 8, 2024 1.2500 1.2900 1.2300 1.2300 1.1840 58,600
Jan 5, 2024 1.2400 1.2700 1.2000 1.2200 1.1744 28,900
Jan 4, 2024 1.2500 1.2500 1.2500 1.2500 1.2033 36,500
Jan 3, 2024 1.2500 1.2500 1.2300 1.2400 1.1936 33,000
Jan 2, 2024 1.2600 1.2600 1.2400 1.2400 1.1936 6,700
Dec 29, 2023 1.2400 1.2400 1.2400 1.2400 1.1936 -
Dec 28, 2023 1.3100 1.3100 1.2400 1.2400 1.1936 22,600
Dec 27, 2023 1.2800 1.2900 1.2100 1.2900 1.2418 38,200
Dec 26, 2023 1.2000 1.2500 1.2000 1.2500 1.2033 1,700
Dec 22, 2023 1.2400 1.3100 1.2000 1.2800 1.2321 37,000
Dec 21, 2023 1.2300 1.2300 1.2100 1.2200 1.1744 12,100
Dec 20, 2023 1.2100 1.2100 1.2100 1.2100 1.1648 25,100
Dec 19, 2023 1.2400 1.2400 1.2400 1.2400 1.1936 34,900
Dec 18, 2023 1.1400 1.2000 1.1400 1.2000 1.1551 35,200
Dec 15, 2023 1.1000 1.1400 1.1000 1.1400 1.0974 47,400
Dec 14, 2023 1.1100 1.1100 1.0800 1.0800 1.0396 100,200

Related Tickers

GCCFF Golden Cariboo Resources Ltd.
0.1131
+6.60%
 
PGEZF Stillwater Critical Minerals Corp.
0.1000
+4.93%
 
LKMNF Lucky Minerals Inc.
0.0059
0.00%
 
ECORF Elcora Advanced Materials Corp.
0.0148
0.00%
 
BRIOF Magna Terra Minerals Inc.
0.0500
0.00%
 
PGE.V Stillwater Critical Minerals Corp.
0.1350
-3.57%
 
GRLVF Group Eleven Resources Corp.
0.1242
0.00%
 
MLXEF Metals X Limited
0.2550
0.00%
 
SCZMF Santacruz Silver Mining Ltd.
0.2140
+0.94%
 
SVBL Silver Bull Resources, Inc.
0.0900
+1.93%