Frankfurt - Delayed Quote EUR

Ecora Resources PLC (HGR.F)

Compare
0.7470
+0.0170
+(2.33%)
At close: 8:09:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.74700.74700.74700.74700.74701,000
Jan 30, 20250.73000.73000.73000.73000.7300-
Jan 29, 20250.71300.71300.71300.71300.7130-
Jan 28, 20250.72800.72800.72800.72800.7280-
Jan 27, 20250.73300.73300.73300.73300.7330-
Jan 24, 20250.72600.72600.72600.72600.7260-
Jan 23, 20250.72800.72800.72800.72800.7280-
Jan 22, 20250.72300.72300.72300.72300.7230-
Jan 21, 20250.75700.75700.75700.75700.7570-
Jan 20, 20250.76800.76800.76800.76800.7680-
Jan 17, 20250.76900.76900.76900.76900.7690-
Jan 16, 20250.76700.76700.76700.76700.7670-
Jan 15, 20250.73200.73200.73200.73200.7320-
Jan 14, 20250.73700.73700.73700.73700.7370-
Jan 13, 20250.71300.71300.71300.71300.7130-
Jan 10, 20250.71900.71900.71900.71900.7190-
Jan 9, 20250.73900.73900.73900.73900.7390-
Jan 8, 20250.76500.76500.76500.76500.7650-
Jan 7, 20250.76900.76900.76900.76900.7690-
Jan 6, 20250.76800.76800.76800.76800.7680-
Jan 3, 20250.76900.76900.76900.76900.7690-
Jan 2, 2025 0.0170 Dividend
Jan 2, 20250.73600.73600.73600.73600.7360-
Dec 30, 20240.75900.75900.75900.75900.7420-
Dec 27, 20240.75100.75100.75100.75100.73421,000
Dec 23, 20240.75200.75200.75200.75200.7352-
Dec 20, 20240.74100.74100.74100.74100.7244-
Dec 19, 20240.75700.75700.75700.75700.7400-
Dec 18, 20240.77500.77500.77500.77500.7576-
Dec 17, 20240.76200.76200.76200.76200.7449-
Dec 16, 20240.74900.74900.74900.74900.7322-
Dec 13, 20240.78500.78500.78500.78500.7674-
Dec 12, 20240.79400.79400.79400.79400.7762-
Dec 11, 20240.78700.78700.78700.78700.7694-
Dec 10, 20240.78400.78400.78400.78400.7664-
Dec 9, 20240.77500.77500.77500.77500.7576-
Dec 6, 20240.77900.77900.77900.77900.7616-
Dec 5, 20240.78800.78800.78800.78800.7704-
Dec 4, 20240.77200.77200.77200.77200.7547-
Dec 3, 20240.78900.78900.78900.78900.7713-
Dec 2, 20240.78900.78900.77000.77000.7528900
Nov 29, 20240.78200.78200.78200.78200.7645-
Nov 28, 20240.78600.78600.78600.78600.7684-
Nov 27, 20240.78300.78300.78300.78300.7655-
Nov 26, 20240.79400.79400.79400.79400.7762-
Nov 25, 20240.78400.78400.78400.78400.7664-
Nov 22, 20240.76300.76300.76300.76300.7459-
Nov 21, 20240.77100.77100.77100.77100.7537-
Nov 20, 20240.76800.76800.76800.76800.7508-
Nov 19, 20240.76600.76600.76600.76600.7488-
Nov 18, 20240.77400.77400.77400.77400.7567-
Nov 15, 20240.75200.75200.75200.75200.7352-
Nov 14, 20240.71600.71600.71600.71600.7000-
Nov 13, 20240.70500.70500.70500.70500.6892-
Nov 12, 20240.69900.69900.69900.69900.6833-
Nov 11, 20240.71100.71100.71100.71100.6951-
Nov 8, 20240.73300.73300.73300.73300.7166-
Nov 7, 20240.69800.69800.69800.69800.6824-
Nov 6, 20240.72900.72900.72900.72900.7127-
Nov 5, 20240.73600.73600.73600.73600.7195-
Nov 4, 20240.74100.74100.74100.74100.7244-
Nov 1, 20240.72100.72100.72100.72100.7049-
Oct 31, 20240.72900.72900.72900.72900.7127-
Oct 30, 20240.72900.72900.72900.72900.7127-
Oct 29, 20240.75100.75100.75100.75100.7342-
Oct 28, 20240.75000.75000.75000.75000.7332-
Oct 25, 20240.73400.73400.73400.73400.7176-
Oct 24, 20240.72500.72500.72500.72500.7088-
Oct 23, 20240.75100.75100.75100.75100.7342-
Oct 22, 20240.75400.75400.75400.75400.7371-
Oct 21, 20240.76600.76600.76600.76600.7488-
Oct 18, 20240.75400.75400.75400.75400.7371-
Oct 17, 20240.76100.76100.76100.76100.7440-
Oct 16, 20240.75800.75800.75800.75800.7410-
Oct 15, 20240.77700.77700.77700.77700.7596-
Oct 14, 20240.79300.79300.79300.79300.7752-
Oct 11, 20240.79300.79300.79300.79300.7752-
Oct 10, 20240.79300.79300.79300.79300.7752-
Oct 9, 20240.80000.80000.80000.80000.7821-
Oct 8, 20240.81900.81900.81900.81900.8007-
Oct 7, 20240.82600.83900.82600.83900.82021,000
Oct 4, 20240.83300.83300.83300.83300.8143-
Oct 3, 20240.84700.84700.84700.84700.8280-
Oct 2, 20240.83400.83400.83400.83400.8153-
Oct 1, 20240.83100.83100.83100.83100.8124-
Sep 30, 20240.86000.87100.86000.87100.8515500
Sep 27, 20240.86800.86800.86800.86800.8486-
Sep 26, 20240.83700.83700.83700.83700.8183-
Sep 25, 20240.82500.82500.82500.82500.8065-
Sep 24, 20240.79800.79800.79800.79800.7801-
Sep 23, 20240.82800.82800.82800.82800.8095-
Sep 20, 20240.82900.84100.82900.84100.8222400
Sep 19, 20240.80900.80900.80900.80900.7909-
Sep 18, 20240.80200.80300.80200.80300.78507,000
Sep 17, 20240.80600.80600.80600.80600.7879-
Sep 16, 20240.78500.78500.78500.78500.7674-
Sep 13, 20240.74400.74400.74400.74400.7273-
Sep 12, 20240.70700.70700.70700.70700.6912-
Sep 11, 20240.72500.72500.72500.72500.7088-
Sep 10, 20240.73200.73200.73200.73200.7156-
Sep 9, 20240.70700.70700.70700.70700.6912-
Sep 6, 20240.72900.72900.72900.72900.7127-
Sep 5, 20240.71100.71100.71100.71100.6951-
Sep 4, 20240.66100.66100.66100.66100.6462-
Sep 3, 20240.71500.71500.71500.71500.6990-
Sep 2, 20240.71100.71500.71100.71500.6990-
Aug 30, 20240.71400.71400.71400.71400.6980-
Aug 29, 20240.69800.69800.69800.69800.6824-
Aug 28, 20240.73300.73300.73300.73300.7166-
Aug 27, 20240.73300.73300.73300.73300.7166-
Aug 26, 20240.73100.73100.73100.73100.7146-
Aug 23, 20240.72400.72400.72400.72400.7078-
Aug 22, 20240.73100.75700.73100.75700.7400399
Aug 21, 20240.74800.74800.74800.74800.7312-
Aug 20, 20240.74700.74700.74700.74700.7303-
Aug 19, 20240.72700.72700.72700.72700.7107-
Aug 16, 20240.71800.71800.71800.71800.7019-
Aug 15, 20240.73300.73300.73300.73300.7166-
Aug 14, 20240.74000.74000.74000.74000.7234-
Aug 13, 20240.75300.75300.75300.75300.7361-
Aug 12, 20240.74600.74600.74600.74600.7293-
Aug 9, 20240.74900.74900.74900.74900.7322-
Aug 8, 20240.75000.75000.75000.75000.7332-
Aug 7, 20240.73600.77200.73600.77200.7547545
Aug 6, 20240.72300.72300.72300.72300.7068-
Aug 5, 20240.68900.68900.68900.68900.6736-
Aug 2, 20240.79500.79500.79500.79500.7772-
Aug 1, 20240.77800.77800.77800.77800.7606-
Jul 31, 20240.76200.77000.76200.77000.752813,140
Jul 30, 20240.75600.75600.75600.75600.7391-
Jul 29, 20240.75700.75700.75700.75700.7400-
Jul 26, 20240.74200.74200.74200.74200.7254-
Jul 25, 20240.74500.74500.74500.74500.7283-
Jul 24, 20240.74000.74000.74000.74000.7234-
Jul 23, 20240.76800.76800.76800.76800.7508-
Jul 22, 20240.75500.79200.75500.79200.7743270
Jul 19, 20240.76000.76000.76000.76000.7430-
Jul 18, 20240.75800.75800.75800.75800.7410-
Jul 17, 20240.75700.75700.75700.75700.7400-
Jul 16, 20240.76300.76300.76300.76300.7459-
Jul 15, 20240.75400.75400.75400.75400.7371-
Jul 12, 20240.75000.75000.75000.75000.7332-
Jul 11, 20240.79300.79300.79300.79300.7752-
Jul 10, 20240.79500.82200.79500.82200.8036330
Jul 9, 20240.80400.80400.80400.80400.7860-
Jul 8, 20240.82500.82500.82500.82500.8065-
Jul 5, 20240.82100.82100.82100.82100.8026-
Jul 4, 20240.82000.82000.82000.82000.8016-
Jul 3, 20240.82100.82100.82100.82100.8026-
Jul 2, 20240.83400.83400.83400.83400.8153-
Jul 1, 20240.84000.84000.84000.84000.8212-
Jun 28, 20240.85300.85300.85300.85300.8339-
Jun 27, 20240.86600.86600.86600.86600.8466-
Jun 26, 20240.87900.87900.87900.87900.8593-
Jun 25, 20240.88900.88900.88900.88900.8691-
Jun 24, 20240.90400.93300.90400.93300.9121500
Jun 21, 20240.88100.88100.88100.88100.8613-
Jun 20, 20240.88500.88500.88500.88500.8652-
Jun 19, 20240.90100.90100.90100.90100.8808-
Jun 18, 20240.90200.90200.90200.90200.8818-
Jun 17, 20240.87600.87600.87600.87600.8564-
Jun 14, 20240.87400.87400.87400.87400.8544-
Jun 13, 20240.86200.86200.86200.86200.8427-
Jun 12, 20240.86000.86000.86000.86000.8407-
Jun 11, 20240.86300.86300.86300.86300.8437-
Jun 10, 20240.87100.87100.87100.87100.8515-
Jun 7, 20240.89500.89500.89500.89500.8750-
Jun 6, 20240.89700.89700.89700.89700.8769-
Jun 5, 20240.90100.90100.90100.90100.8808-
Jun 4, 20240.92300.92300.92300.92300.9023-
Jun 3, 20240.95700.95700.95700.95700.9356-
May 31, 20240.96200.96200.96200.96200.9405-
May 30, 20240.96200.96200.96200.96200.9405-
May 29, 20240.98300.98300.98300.98300.9610-
May 28, 20240.97400.97400.97400.97400.9522-
May 27, 20240.97400.97400.97400.97400.9522-
May 24, 20240.97900.97900.97900.97900.9571-
May 23, 20241.00801.00801.00801.00800.9854-
May 22, 20241.01401.01401.01401.01400.9913-
May 21, 20240.99700.99700.99700.99700.9747-
May 20, 20240.99500.99500.99500.99500.9727-
May 17, 20241.01001.01001.01001.01000.9874-
May 16, 20240.99400.99400.99400.99400.9717-
May 15, 20240.97600.97600.97600.97600.9541-
May 14, 20240.95600.95600.95600.95600.9346-
May 13, 20240.96500.96500.96500.96500.9434-
May 10, 20240.97900.97900.97900.97900.9571-
May 9, 2024 0.0170 Dividend
May 9, 20240.97400.97400.97400.97400.9522-
May 8, 20240.99100.99100.99100.99100.9522-
May 7, 20240.98000.98000.98000.98000.9417-
May 6, 20240.98000.98000.98000.98000.9417-
May 3, 20240.95900.95900.95900.95900.9215-
May 2, 20240.92800.92800.92800.92800.8917-
Apr 30, 20240.99400.99400.99400.99400.9551-
Apr 29, 20240.96900.96900.96900.96900.9311-
Apr 26, 20240.93600.93600.93600.93600.8994-
Apr 25, 20240.91800.96600.91800.96600.9282500
Apr 24, 20240.92300.92300.92300.92300.8869-
Apr 23, 20240.94200.94200.94200.94200.9051-
Apr 22, 20240.96000.96000.96000.96000.9224-
Apr 19, 20240.95700.95700.95700.95700.9196-
Apr 18, 20240.97000.97000.97000.97000.9320-
Apr 17, 20240.96300.96300.96300.96300.9253-
Apr 16, 20241.02001.02001.02001.02000.9801-
Apr 15, 20241.01201.01201.00401.00400.96478,200
Apr 12, 20240.99101.03600.99101.03600.9955500
Apr 11, 20240.97701.02000.97701.02000.98019,000
Apr 10, 20240.97500.97500.97500.97500.9368-
Apr 9, 20240.95800.95800.95800.95800.9205-
Apr 8, 20240.92900.92900.92900.92900.8926-
Apr 5, 20240.92400.92400.92400.92400.8878-
Apr 4, 20240.91900.91900.91900.91900.8830-
Apr 3, 20240.90600.94500.90600.94500.90803,370
Apr 2, 20240.87400.87400.87400.87400.8398-
Mar 28, 20240.88700.88700.88700.88700.8523-
Mar 27, 20240.83800.83800.83800.83800.8052-
Mar 26, 20240.84000.84000.83400.83400.80141
Mar 25, 20240.83800.83800.83800.83800.8052-
Mar 22, 20240.82900.82900.82900.82900.7966-
Mar 21, 20240.81200.81200.81200.81200.7802-
Mar 20, 20240.81900.81900.81900.81900.7870-
Mar 19, 20240.83100.83100.83100.83100.7985-
Mar 18, 20240.84900.84900.84900.84900.8158-
Mar 15, 20240.84300.84300.84300.84300.8100-
Mar 14, 20240.84600.84600.84600.84600.8129-
Mar 13, 20240.85600.85600.85600.85600.8225-
Mar 12, 20240.84300.84300.84300.84300.8100-
Mar 11, 20240.87000.87000.87000.87000.8360-
Mar 8, 20240.86600.86600.86600.86600.8321-
Mar 7, 20240.85400.85400.85400.85400.8206-
Mar 6, 20240.85500.85500.85500.85500.8215-
Mar 5, 20240.86200.86200.86200.86200.8283-
Mar 4, 20240.87100.87100.87100.87100.8369-
Mar 1, 20240.86700.86700.86700.86700.8331-
Feb 29, 20240.86300.86300.86300.86300.8292-
Feb 28, 20240.86300.86300.86300.86300.8292-
Feb 27, 20240.86700.86700.86700.86700.8331-
Feb 26, 20240.86400.86400.86400.86400.8302-
Feb 23, 20240.88400.88400.88400.88400.8494-
Feb 22, 20240.88200.88200.88200.88200.8475-
Feb 21, 20240.88900.88900.88900.88900.8542-
Feb 20, 20240.92600.92600.92600.92600.8898-
Feb 19, 20240.92900.92900.92900.92900.8926-
Feb 16, 20240.92800.92800.92800.92800.8917-
Feb 15, 20240.92500.92500.92500.92500.8888-
Feb 14, 20240.94400.94400.94400.94400.9071-
Feb 13, 20240.97900.97900.97900.97900.9407-
Feb 12, 20240.97100.97100.97100.97100.9330-
Feb 9, 20240.99900.99900.99900.99900.9599-
Feb 8, 20240.99400.99400.99400.99400.9551-
Feb 7, 20241.02001.02001.02001.02000.9801-
Feb 6, 20241.02401.02401.02401.02400.9839-
Feb 5, 20241.04401.04401.04401.04401.0031-
Feb 2, 20241.06001.06001.06001.06001.0185-
Feb 1, 20241.05601.06401.05601.06401.022410,000
Jan 31, 20241.04201.04201.04201.04201.0012-

Related Tickers

DFPP.HM District Metals Corp
0.2510
+0.40%
 
RNF.F Meteoric Resources NL
0.0480
0.00%
 
M0G.F Fireweed Metals Corp.
0.9870
+0.61%
 
PGX.V Prosper Gold Corp.
0.0950
0.00%
 
RKR.V Rokmaster Resources Corp.
0.0150
-25.00%
 
JZR.V JZR Gold Inc.
0.2250
-11.76%
 
POW.L Power Metal Resources plc
12.89
-4.52%
 
MD.V Midland Exploration Inc.
0.3200
-4.48%
 
CTM.AX Centaurus Metals Limited
0.3950
0.00%
 
SVM.AX Sovereign Metals Limited
0.7750
0.00%