Ecora Resources PLC (ECRAF)

0.7000

+0.0050

+(0.72%)

At close: April 23 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	9,300
Apr 23, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	110,800
Apr 22, 2025	0.6900	0.7000	0.6900	0.7000	0.7000	53,600
Apr 21, 2025	0.7100	0.7200	0.7000	0.7000	0.7000	29,800
Apr 17, 2025	0.6800	0.7900	0.6200	0.6200	0.6200	1,100
Apr 16, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	4,000
Apr 15, 2025	0.6900	0.6900	0.6700	0.6900	0.6900	18,300
Apr 14, 2025	0.6500	0.6900	0.6500	0.6900	0.6900	37,800
Apr 11, 2025	0.6400	0.6800	0.6400	0.6800	0.6800	2,900
Apr 10, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	6,300
Apr 9, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	700
Apr 8, 2025	0.6500	0.6900	0.6500	0.6900	0.6900	17,200
Apr 7, 2025	0.6600	0.7200	0.6600	0.7200	0.7200	16,400
Apr 4, 2025	0.7000	0.7300	0.6600	0.7200	0.7200	87,100
Apr 3, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	23,300
Apr 2, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 1, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	6,500
Mar 31, 2025	0.7800	0.7800	0.7500	0.7700	0.7700	71,300
Mar 28, 2025	0.8000	0.8100	0.7800	0.8100	0.8100	49,200
Mar 27, 2025	0.8200	0.8200	0.7700	0.7700	0.7700	33,000
Mar 26, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	1,500
Mar 25, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	9,000
Mar 24, 2025	0.8300	0.8400	0.8200	0.8200	0.8200	8,200
Mar 21, 2025	0.8300	0.8900	0.8000	0.8900	0.8900	18,400
Mar 20, 2025	0.8500	0.8800	0.8200	0.8800	0.8800	19,400
Mar 19, 2025	0.8500	0.8800	0.8000	0.8000	0.8000	14,900
Mar 18, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	20,000
Mar 17, 2025	0.8100	0.8400	0.8000	0.8000	0.8000	15,400
Mar 14, 2025	0.7800	0.8300	0.7800	0.8000	0.8000	32,900
Mar 13, 2025	0.8000	0.8200	0.7800	0.7800	0.7800	47,600
Mar 12, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	144,900
Mar 11, 2025	0.7200	0.7500	0.7200	0.7400	0.7400	54,000
Mar 10, 2025	0.7800	0.7800	0.7600	0.7600	0.7600	7,200
Mar 7, 2025	0.7900	0.7900	0.7800	0.7800	0.7800	10,900
Mar 6, 2025	0.8600	0.8600	0.7700	0.7700	0.7700	15,000
Mar 5, 2025	0.7800	0.8500	0.7800	0.8400	0.8400	9,100
Mar 4, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	2,000
Mar 3, 2025	0.6800	0.8400	0.6800	0.7800	0.7800	2,700
Feb 28, 2025	0.7600	0.7700	0.7600	0.7700	0.7700	22,000
Feb 27, 2025	0.7500	0.8800	0.7500	0.8800	0.8800	42,900
Feb 26, 2025	0.7600	0.7800	0.7600	0.7800	0.7800	22,500
Feb 25, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 24, 2025	0.7700	0.7900	0.7600	0.7800	0.7800	15,400
Feb 21, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	2,400
Feb 20, 2025	0.8100	0.8500	0.8100	0.8500	0.8500	5,600
Feb 19, 2025	0.7800	0.7900	0.7800	0.7900	0.7900	12,200
Feb 18, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	600
Feb 14, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	2,800
Feb 13, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	300
Feb 12, 2025	0.8100	0.8600	0.8100	0.8600	0.8600	10,800
Feb 11, 2025	0.8000	0.8300	0.8000	0.8000	0.8000	9,400
Feb 10, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 7, 2025	0.7800	0.8100	0.7800	0.8100	0.8100	22,600
Feb 6, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	14,200
Feb 5, 2025	0.7800	0.7800	0.7700	0.7700	0.7700	14,600
Feb 4, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	4,000
Feb 3, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Jan 31, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 30, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	20,200
Jan 29, 2025	0.8100	0.8100	0.7600	0.7600	0.7600	10,300
Jan 28, 2025	0.7700	0.7900	0.7500	0.7900	0.7900	27,800
Jan 27, 2025	0.7800	0.8100	0.7600	0.8100	0.8100	52,800
Jan 24, 2025	0.8400	0.8400	0.7600	0.7600	0.7600	11,000
Jan 23, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	2,500
Jan 22, 2025	0.7100	0.8100	0.7100	0.7600	0.7600	119,300
Jan 21, 2025	0.7700	0.7900	0.7700	0.7900	0.7900	17,100
Jan 17, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	7,600
Jan 16, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	4,000
Jan 15, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	62,200
Jan 14, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	8,500
Jan 13, 2025	0.8300	0.8300	0.7700	0.7700	0.7700	64,500
Jan 10, 2025	0.7500	0.8100	0.7400	0.7600	0.7600	72,200
Jan 8, 2025	0.7800	0.8200	0.7500	0.7800	0.7800	40,100
Jan 7, 2025	0.8000	0.8400	0.8000	0.8400	0.8400	8,700
Jan 6, 2025	0.9100	0.9100	0.8800	0.8800	0.8800	45,000
Jan 3, 2025	0.8400	0.8500	0.8300	0.8300	0.8300	14,500
Jan 2, 2025	0.8600	0.8700	0.8200	0.8300	0.8300	29,600
Dec 31, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	13,900
Dec 30, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	76,200
Dec 27, 2024	0.8800	0.8800	0.8100	0.8300	0.8300	55,000
Dec 26, 2024	0.8000	0.8400	0.8000	0.8000	0.8000	20,900
Dec 24, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	12,700
Dec 23, 2024	0.7700	0.8100	0.7700	0.8100	0.8100	82,900
Dec 20, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	83,400
Dec 19, 2024	0.7800	0.8100	0.7700	0.8100	0.8100	127,700
Dec 18, 2024	0.8200	0.8400	0.8000	0.8100	0.8100	80,600
Dec 17, 2024	0.8000	0.8600	0.8000	0.8600	0.8600	73,800
Dec 16, 2024	0.8200	0.8500	0.8000	0.8500	0.8500	234,200
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	0.021 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

8NQ.MU Miata Metals Corp

0.9050

0.00%

A91.BE Ardea Resources Ltd

0.2400

+0.84%

M0G.DU Fireweed Metals Corp

1.1440

-0.87%

OR6.BE Oroco Resource Corp

0.2380

-4.03%

3PM.BE Infinity Lithium Corp Ltd

0.0108

0.00%

SKA.L Shuka Minerals Plc

3.0000

0.00%

V690.SG Neotech Metals Corp

0.0933

-3.22%

LEW.F Lara Exploration Ltd.

1.1800

0.00%

GER.V Glen Eagle Resources Inc.

0.0050

0.00%

TCVNF Tocvan Ventures Corp.

0.5310

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Survey

Ecora Resources PLC (ECRAF)

Related Tickers