Ecora Resources PLC (TSX:ECOR)
Canada
· Delayed Price · Currency is CAD 1.060
+0.040 (3.92%)
May 12, 2025, 10:42 AM EDT
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | 3.92% | 26,331 |
| May 9, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 20,031 |
| May 8, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 14,600 |
| May 7, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 34,400 |
| May 6, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 8,900 |
| May 5, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 21,800 |
| May 2, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 7,700 |
| May 1, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 4,626 |
| Apr 30, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 19,601 |
| Apr 29, 2025 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 4.04% | 25,701 |
| Apr 28, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 17,201 |
| Apr 25, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 22,433 |
| Apr 24, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 16,801 |
| Apr 23, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 17,800 |
| Apr 22, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -3.85% | 73,900 |
| Apr 21, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 7.22% | 32,200 |
| Apr 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2.11% | 45,707 |
| Apr 16, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 12,000 |
| Apr 15, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 13,300 |
| Apr 14, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 38,610 |
| Apr 11, 2025 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 1.03% | 84,600 |
| Apr 10, 2025 | 1.03 | 1.03 | 0.91 | 0.97 | 0.97 | -3.00% | 52,400 |
| Apr 9, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.26% | 42,106 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 15,311 |
| Apr 7, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -5.94% | 90,830 |
| Apr 4, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -3.81% | 79,200 |
| Apr 3, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -6.25% | 56,827 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 20,641 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 23,123 |
| Mar 31, 2025 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | 1.77% | 109,639 |
| Mar 28, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 108,100 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -6.50% | 109,400 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 52,400 |
| Mar 25, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 3.39% | 53,332 |
| Mar 24, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 47,100 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -4.03% | 31,400 |
| Mar 20, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 44,800 |
| Mar 19, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | - | 30,408 |
| Mar 18, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.93% | 63,100 |
| Mar 17, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 3.51% | 78,300 |
| Mar 14, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 78,715 |
| Mar 13, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 55,130 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 1.83% | 28,000 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 23,800 |
| Mar 10, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 27,848 |
| Mar 7, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 74,523 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 49,641 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 38,800 |
| Mar 4, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 143,822 |
| Mar 3, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 73,600 |