Skip to main content
ECR Minerals plc (AIM:ECR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.2200
+0.0050 (2.33%)
At close: Dec 5, 2025

ECR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.220.200.21--2.88%2,463,649
Dec 4, 20250.210.220.200.220.222.38%6,338,441
Dec 3, 20250.210.220.200.210.21-19,759,810
Dec 2, 20250.230.240.200.210.21-6.67%21,448,380
Dec 1, 20250.210.240.200.230.237.14%19,019,110
Nov 28, 20250.210.220.200.210.21-10,902,540
Nov 27, 20250.210.210.200.210.212.44%14,119,580
Nov 26, 20250.210.210.200.210.21-6,870,260
Nov 25, 20250.210.210.200.210.21-14,420,140
Nov 24, 20250.210.210.200.210.21-10,504,390
Nov 21, 20250.210.210.200.210.21-6,196,199
Nov 20, 20250.210.210.200.210.21-2.38%12,042,940
Nov 19, 20250.210.220.190.210.21-14,818,060
Nov 18, 20250.210.210.200.210.21-9,466,269
Nov 17, 20250.210.220.200.210.21-9,059,834
Nov 14, 20250.210.210.200.210.21-15,874,090
Nov 13, 20250.210.220.190.210.212.44%28,417,510
Nov 12, 20250.220.230.200.210.21-4.65%43,921,300
Nov 11, 20250.210.220.200.220.224.88%27,408,180
Nov 10, 20250.210.220.200.210.212.50%5,559,548
Nov 7, 20250.210.220.200.200.20-4.76%6,232,931
Nov 6, 20250.210.220.200.210.21-16,037,260
Nov 5, 20250.210.220.200.210.21-11,600,930
Nov 4, 20250.210.220.200.210.21-4,996,005
Nov 3, 20250.210.220.200.210.21-25,598,430
Oct 31, 20250.210.220.210.210.212.44%10,813,910
Oct 30, 20250.220.220.200.210.21-6.82%25,655,660
Oct 29, 20250.220.220.210.220.222.33%9,276,833
Oct 28, 20250.220.220.200.220.22-25,214,320
Oct 27, 20250.220.230.210.220.22-18,220,770
Oct 24, 20250.220.220.210.220.22-26,906,050
Oct 23, 20250.220.230.210.220.22-2.27%12,972,800
Oct 22, 20250.220.230.210.220.22-17,102,470
Oct 21, 20250.220.230.210.220.22-20,960,190
Oct 20, 20250.220.230.210.220.222.33%29,779,280
Oct 17, 20250.230.240.210.220.22-2.27%66,559,740
Oct 16, 20250.220.230.210.220.22-23,617,420
Oct 15, 20250.210.230.210.220.224.76%34,365,070
Oct 14, 20250.210.220.200.210.21-14,671,320
Oct 13, 20250.210.220.200.210.21-23,510,720
Oct 10, 20250.210.220.200.210.21-10,317,120
Oct 9, 20250.210.220.200.210.21-16,867,500
Oct 8, 20250.220.230.200.210.21-2.33%27,982,930
Oct 7, 20250.220.230.210.220.22-2.27%11,920,470
Oct 6, 20250.210.230.200.220.227.32%71,207,850
Oct 3, 20250.220.230.190.210.21-4.65%49,130,720
Oct 2, 20250.210.230.190.220.224.88%69,250,430
Oct 1, 20250.230.250.200.210.21-8.89%140,731,500
Sep 30, 20250.280.290.220.230.23-19.64%62,731,740
Sep 29, 20250.280.290.270.280.28-8,878,027