Frankfurt - Delayed Quote EUR

Ecora Resources PLC (HGR.F)

0.6970
+0.0100
+(1.46%)
At close: May 30 at 8:05:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.69700.69700.69700.69700.6970-
May 29, 20250.68700.68700.68700.68700.6870-
May 28, 20250.68100.68100.68100.68100.6810-
May 27, 20250.69100.69100.69100.69100.6910-
May 26, 20250.68400.68400.68400.68400.6840-
May 23, 20250.70000.70000.70000.70000.7000-
May 22, 20250.69600.69600.69600.69600.6960-
May 21, 20250.69400.69400.69400.69400.6940-
May 20, 20250.67800.67800.67800.67800.6780-
May 19, 20250.68300.68300.68300.68300.6830-
May 16, 20250.68000.68000.68000.68000.6800-
May 15, 20250.68600.68600.68600.68600.6860-
May 14, 20250.68500.68500.68500.68500.6850-
May 13, 20250.69100.69100.69100.69100.6910-
May 12, 20250.64900.64900.64900.64900.6490-
May 9, 20250.63800.63800.63800.63800.6380-
May 8, 20250.63800.63800.63800.63800.6380-
May 7, 20250.64400.64400.64400.64400.6440-
May 6, 20250.65500.65500.65500.65500.6550-
May 5, 20250.65600.65600.65600.65600.6560-
May 2, 20250.63300.63300.63300.63300.6330-
Apr 30, 20250.64600.64600.64600.64600.6460-
Apr 29, 20250.63600.63600.63600.63600.6360-
Apr 28, 20250.62900.62900.62900.62900.6290-
Apr 25, 20250.62500.62500.62500.62500.6250-
Apr 24, 20250.61400.61400.61400.61400.6140-
Apr 23, 20250.61500.61500.61500.61500.6150-
Apr 22, 20250.59300.59300.59300.59300.5930-
Apr 17, 20250.60500.60500.60500.60500.6050-
Apr 16, 20250.58900.58900.58900.58900.5890-
Apr 15, 20250.58300.58300.58300.58300.5830-
Apr 14, 20250.57700.57700.57700.57700.5770-
Apr 11, 20250.58800.58800.58800.58800.5880-
Apr 10, 20250.62700.62700.62700.62700.6270-
Apr 9, 20250.57800.57800.57800.57800.5780-
Apr 8, 20250.60400.60400.60400.60400.6040-
Apr 7, 20250.55500.55500.55500.55500.5550-
Apr 4, 20250.65000.65000.65000.65000.6500-
Apr 3, 20250.70500.70500.70500.70500.7050-
Apr 2, 20250.70300.70300.70300.70300.7030-
Apr 1, 20250.68400.73400.68400.73400.73401,000
Mar 31, 20250.70500.70500.70500.70500.7050-
Mar 28, 20250.72700.72700.70100.70100.70106,000
Mar 27, 20250.79100.79100.79100.79100.7910-
Mar 26, 20250.78400.78400.78200.78200.7820-
Mar 25, 20250.74000.74000.74000.74000.7400-
Mar 24, 20250.73700.73700.73700.73700.7370-
Mar 21, 20250.75400.75400.75400.75400.7540-
Mar 20, 20250.76300.76300.76300.76300.7630-
Mar 19, 20250.75000.75000.75000.75000.7500-
Mar 18, 20250.73800.73800.73800.73800.7380-
Mar 17, 20250.72400.72400.72400.72400.7240-
Mar 14, 20250.71700.71700.71700.71700.7170-
Mar 13, 20250.69500.69500.69500.69500.6950-
Mar 12, 20250.68300.68300.68300.68300.6830-
Mar 11, 20250.69000.69000.68900.68900.6890-
Mar 10, 20250.72100.72100.72100.72100.7210-
Mar 7, 20250.70800.70800.70800.70800.7080-
Mar 6, 20250.71500.71500.71500.71500.7150-
Mar 5, 20250.66700.66700.66700.66700.6670-
Mar 4, 20250.70700.70700.70700.70700.7070-
Mar 3, 20250.71800.71800.71800.71800.7180-
Feb 28, 20250.71800.75600.71800.75600.75604,600
Feb 27, 20250.71200.71200.71200.71200.7120-
Feb 26, 20250.71000.71000.71000.71000.7100-
Feb 25, 20250.72400.72400.72400.72400.7240-
Feb 24, 20250.73400.73400.73400.73400.7340-
Feb 21, 20250.73000.73000.73000.73000.7300-
Feb 20, 20250.73500.73500.73500.73500.7350-
Feb 19, 20250.73700.73700.73700.73700.7370-
Feb 18, 20250.74200.74200.74200.74200.7420-
Feb 17, 20250.74900.74900.74900.74900.7490-
Feb 14, 20250.75400.75400.75300.75300.75301,200
Feb 13, 20250.74000.74000.74000.74000.7400-
Feb 12, 20250.75200.75200.75200.75200.7520-
Feb 11, 20250.75400.75400.75400.75400.7540-
Feb 10, 20250.75600.75600.75600.75600.7560-
Feb 7, 20250.75700.75700.75700.75700.7570-
Feb 6, 20250.75000.75000.75000.75000.7500-
Feb 5, 20250.73700.73700.73700.73700.7370-
Feb 4, 20250.72900.72900.72900.72900.7290-
Feb 3, 20250.72900.72900.72900.72900.7290-
Jan 31, 20250.74700.74700.74700.74700.7470-
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 0.01624198 Dividend
Jan 2, 20250.73600.73600.73600.73600.7360-
Dec 30, 20240.75900.75900.75900.75900.7453-
Dec 27, 20240.75100.75100.75100.75100.73741,000
Dec 23, 20240.75200.75200.75200.75200.7384-
Dec 20, 20240.74100.74100.74100.74100.7276-
Dec 19, 20240.75700.75700.75700.75700.7433-
Dec 18, 20240.77500.77500.77500.77500.7610-
Dec 17, 20240.76200.76200.76200.76200.7482-
Dec 16, 20240.74900.74900.74900.74900.7355-
Dec 13, 20240.78500.78500.78500.78500.7708-
Dec 12, 20240.79400.79400.79400.79400.7797-
Dec 11, 20240.78700.78700.78700.78700.7728-
Dec 10, 20240.78400.78400.78400.78400.7698-
Dec 9, 20240.77500.77500.77500.77500.7610-
Dec 6, 20240.77900.77900.77900.77900.7649-
Dec 5, 20240.78800.78800.78800.78800.7738-
Dec 4, 20240.77200.77200.77200.77200.7581-
Dec 3, 20240.78900.78900.78900.78900.7748-
Dec 2, 20240.78900.78900.77000.77000.7561900
Nov 29, 20240.78200.78200.78200.78200.7679-
Nov 28, 20240.78600.78600.78600.78600.7718-
Nov 27, 20240.78300.78300.78300.78300.7689-
Nov 26, 20240.79400.79400.79400.79400.7797-
Nov 25, 20240.78400.78400.78400.78400.7698-
Nov 22, 20240.76300.76300.76300.76300.7492-
Nov 21, 20240.77100.77100.77100.77100.7571-
Nov 20, 20240.76800.76800.76800.76800.7541-
Nov 19, 20240.76600.76600.76600.76600.7522-
Nov 18, 20240.77400.77400.77400.77400.7600-
Nov 15, 20240.75200.75200.75200.75200.7384-
Nov 14, 20240.71600.71600.71600.71600.7031-
Nov 13, 20240.70500.70500.70500.70500.6923-
Nov 12, 20240.69900.69900.69900.69900.6864-
Nov 11, 20240.71100.71100.71100.71100.6982-
Nov 8, 20240.73300.73300.73300.73300.7198-
Nov 7, 20240.69800.69800.69800.69800.6854-
Nov 6, 20240.72900.72900.72900.72900.7158-
Nov 5, 20240.73600.73600.73600.73600.7227-
Nov 4, 20240.74100.74100.74100.74100.7276-
Nov 1, 20240.72100.72100.72100.72100.7080-
Oct 31, 20240.72900.72900.72900.72900.7158-
Oct 30, 20240.72900.72900.72900.72900.7158-
Oct 29, 20240.75100.75100.75100.75100.7374-
Oct 28, 20240.75000.75000.75000.75000.7365-
Oct 25, 20240.73400.73400.73400.73400.7207-
Oct 24, 20240.72500.72500.72500.72500.7119-
Oct 23, 20240.75100.75100.75100.75100.7374-
Oct 22, 20240.75400.75400.75400.75400.7404-
Oct 21, 20240.76600.76600.76600.76600.7522-
Oct 18, 20240.75400.75400.75400.75400.7404-
Oct 17, 20240.76100.76100.76100.76100.7473-
Oct 16, 20240.75800.75800.75800.75800.7443-
Oct 15, 20240.77700.77700.77700.77700.7630-
Oct 14, 20240.79300.79300.79300.79300.7787-
Oct 11, 20240.79300.79300.79300.79300.7787-
Oct 10, 20240.79300.79300.79300.79300.7787-
Oct 9, 20240.80000.80000.80000.80000.7856-
Oct 8, 20240.81900.81900.81900.81900.8042-
Oct 7, 20240.82600.83900.82600.83900.82391,000
Oct 4, 20240.83300.83300.83300.83300.8180-
Oct 3, 20240.84700.84700.84700.84700.8317-
Oct 2, 20240.83400.83400.83400.83400.8189-
Oct 1, 20240.83100.83100.83100.83100.8160-
Sep 30, 20240.86000.87100.86000.87100.8553500
Sep 27, 20240.86800.86800.86800.86800.8523-
Sep 26, 20240.83700.83700.83700.83700.8219-
Sep 25, 20240.82500.82500.82500.82500.8101-
Sep 24, 20240.79800.79800.79800.79800.7836-
Sep 23, 20240.82800.82800.82800.82800.8131-
Sep 20, 20240.82900.84100.82900.84100.8258400
Sep 19, 20240.80900.80900.80900.80900.7944-
Sep 18, 20240.80200.80300.80200.80300.78857,000
Sep 17, 20240.80600.80600.80600.80600.7914-
Sep 16, 20240.78500.78500.78500.78500.7708-
Sep 13, 20240.74400.74400.74400.74400.7306-
Sep 12, 20240.70700.70700.70700.70700.6942-
Sep 11, 20240.72500.72500.72500.72500.7119-
Sep 10, 20240.73200.73200.73200.73200.7188-
Sep 9, 20240.70700.70700.70700.70700.6942-
Sep 6, 20240.72900.72900.72900.72900.7158-
Sep 5, 20240.71100.71100.71100.71100.6982-
Sep 4, 20240.66100.66100.66100.66100.6491-
Sep 3, 20240.71500.71500.71500.71500.7021-
Sep 2, 20240.71100.71500.71100.71500.7021-
Aug 30, 20240.71400.71400.71400.71400.7011-
Aug 29, 20240.69800.69800.69800.69800.6854-
Aug 28, 20240.73300.73300.73300.73300.7198-
Aug 27, 20240.73300.73300.73300.73300.7198-
Aug 26, 20240.73100.73100.73100.73100.7178-
Aug 23, 20240.72400.72400.72400.72400.7109-
Aug 22, 20240.73100.75700.73100.75700.7433399
Aug 21, 20240.74800.74800.74800.74800.7345-
Aug 20, 20240.74700.74700.74700.74700.7335-
Aug 19, 20240.72700.72700.72700.72700.7139-
Aug 16, 20240.71800.71800.71800.71800.7050-
Aug 15, 20240.73300.73300.73300.73300.7198-
Aug 14, 20240.74000.74000.74000.74000.7266-
Aug 13, 20240.75300.75300.75300.75300.7394-
Aug 12, 20240.74600.74600.74600.74600.7325-
Aug 9, 20240.74900.74900.74900.74900.7355-
Aug 8, 20240.75000.75000.75000.75000.7365-
Aug 7, 20240.73600.77200.73600.77200.7581545
Aug 6, 20240.72300.72300.72300.72300.7099-
Aug 5, 20240.68900.68900.68900.68900.6766-
Aug 2, 20240.79500.79500.79500.79500.7806-
Aug 1, 20240.77800.77800.77800.77800.7640-
Jul 31, 20240.76200.77000.76200.77000.756113,140
Jul 30, 20240.75600.75600.75600.75600.7424-
Jul 29, 20240.75700.75700.75700.75700.7433-
Jul 26, 20240.74200.74200.74200.74200.7286-
Jul 25, 20240.74500.74500.74500.74500.7315-
Jul 24, 20240.74000.74000.74000.74000.7266-
Jul 23, 20240.76800.76800.76800.76800.7541-
Jul 22, 20240.75500.79200.75500.79200.7777270
Jul 19, 20240.76000.76000.76000.76000.7463-
Jul 18, 20240.75800.75800.75800.75800.7443-
Jul 17, 20240.75700.75700.75700.75700.7433-
Jul 16, 20240.76300.76300.76300.76300.7492-
Jul 15, 20240.75400.75400.75400.75400.7404-
Jul 12, 20240.75000.75000.75000.75000.7365-
Jul 11, 20240.79300.79300.79300.79300.7787-
Jul 10, 20240.79500.82200.79500.82200.8072330
Jul 9, 20240.80400.80400.80400.80400.7895-
Jul 8, 20240.82500.82500.82500.82500.8101-
Jul 5, 20240.82100.82100.82100.82100.8062-
Jul 4, 20240.82000.82000.82000.82000.8052-
Jul 3, 20240.82100.82100.82100.82100.8062-
Jul 2, 20240.83400.83400.83400.83400.8189-
Jul 1, 20240.84000.84000.84000.84000.8248-
Jun 28, 20240.85300.85300.85300.85300.8376-
Jun 27, 20240.86600.86600.86600.86600.8504-
Jun 26, 20240.87900.87900.87900.87900.8631-
Jun 25, 20240.88900.88900.88900.88900.8729-
Jun 24, 20240.90400.93300.90400.93300.9162500
Jun 21, 20240.88100.88100.88100.88100.8651-
Jun 20, 20240.88500.88500.88500.88500.8690-
Jun 19, 20240.90100.90100.90100.90100.8847-
Jun 18, 20240.90200.90200.90200.90200.8857-
Jun 17, 20240.87600.87600.87600.87600.8602-
Jun 14, 20240.87400.87400.87400.87400.8582-
Jun 13, 20240.86200.86200.86200.86200.8464-
Jun 12, 20240.86000.86000.86000.86000.8445-
Jun 11, 20240.86300.86300.86300.86300.8474-
Jun 10, 20240.87100.87100.87100.87100.8553-
Jun 7, 20240.89500.89500.89500.89500.8788-
Jun 6, 20240.89700.89700.89700.89700.8808-
Jun 5, 20240.90100.90100.90100.90100.8847-
Jun 4, 20240.92300.92300.92300.92300.9063-
Jun 3, 20240.95700.95700.95700.95700.9397-
May 31, 20240.96200.96200.96200.96200.9446-
May 30, 20240.96200.96200.96200.96200.9446-

Related Tickers

PXX.AX PolarX Limited
0.0080
-11.11%
 
WLFFF Wolfden Resources Corporation
0.0450
-6.25%
 
SAGGF Sterling Metals Corp.
0.3272
-14.78%
 
ATUSF Altius Minerals Corporation
19.24
-0.54%
 
ELEF.TO Silver Elephant Mining Corp.
0.2200
+15.79%
 
TMQ Trilogy Metals Inc.
1.1900
-4.03%
 
EMX EMX Royalty Corporation
2.3400
-1.27%
 
USAS Americas Gold and Silver Corporation
0.6180
+1.54%
 
GLO.TO Global Atomic Corporation
0.9300
-5.10%
 
NAK Northern Dynasty Minerals Ltd.
1.0600
-1.85%