ECR Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.25	0.25	0.23	0.24	-	0.46%	7,578,276
Mar 25, 2026	0.23	0.26	0.21	0.24	0.24	6.67%	21,738,710
Mar 24, 2026	0.22	0.24	0.20	0.23	0.23	2.27%	16,156,950
Mar 23, 2026	0.23	0.24	0.20	0.22	0.22	-4.35%	22,516,700
Mar 20, 2026	0.25	0.25	0.22	0.23	0.23	-4.17%	26,843,938
Mar 19, 2026	0.25	0.25	0.22	0.24	0.24	-2.04%	38,578,180
Mar 18, 2026	0.24	0.26	0.23	0.25	0.25	2.08%	12,848,120
Mar 17, 2026	0.26	0.27	0.23	0.24	0.24	-5.88%	41,464,120
Mar 16, 2026	0.27	0.28	0.24	0.26	0.26	-5.56%	28,082,610
Mar 13, 2026	0.27	0.29	0.25	0.27	0.27	-	9,636,539
Mar 12, 2026	0.27	0.29	0.25	0.27	0.27	-	9,030,389
Mar 11, 2026	0.28	0.29	0.25	0.27	0.27	-1.82%	4,491,810
Mar 10, 2026	0.28	0.29	0.26	0.28	0.28	-	3,261,676
Mar 9, 2026	0.27	0.29	0.24	0.28	0.28	1.85%	28,407,960
Mar 6, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	7,796,443
Mar 5, 2026	0.29	0.29	0.26	0.28	0.28	-5.17%	12,186,330
Mar 4, 2026	0.29	0.30	0.28	0.29	0.29	-	5,567,332
Mar 3, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	19,972,130
Mar 2, 2026	0.31	0.33	0.28	0.30	0.30	-1.67%	32,453,700
Feb 27, 2026	0.27	0.32	0.25	0.30	0.30	13.21%	37,905,790
Feb 26, 2026	0.27	0.28	0.25	0.27	0.27	-	8,669,610
Feb 25, 2026	0.27	0.28	0.25	0.27	0.27	-	23,074,820
Feb 24, 2026	0.27	0.28	0.24	0.27	0.27	-	22,572,310
Feb 23, 2026	0.26	0.28	0.24	0.27	0.27	1.92%	35,892,280
Feb 20, 2026	0.27	0.28	0.25	0.26	0.26	-3.70%	13,268,570
Feb 19, 2026	0.27	0.28	0.26	0.27	0.27	-	11,388,050
Feb 18, 2026	0.27	0.28	0.25	0.27	0.27	-	28,590,400
Feb 17, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	15,449,420
Feb 16, 2026	0.28	0.29	0.26	0.28	0.28	-	12,455,050
Feb 13, 2026	0.28	0.29	0.27	0.28	0.28	-	9,867,404
Feb 12, 2026	0.27	0.30	0.26	0.28	0.28	5.66%	48,106,140
Feb 11, 2026	0.29	0.30	0.26	0.27	0.27	-8.62%	78,932,030
Feb 10, 2026	0.37	0.38	0.27	0.29	0.29	-15.94%	254,684,400
Feb 9, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	14,444,340
Feb 6, 2026	0.36	0.37	0.33	0.35	0.35	-4.11%	33,243,340
Feb 5, 2026	0.39	0.40	0.35	0.37	0.37	-5.19%	34,876,500
Feb 4, 2026	0.37	0.40	0.36	0.39	0.39	5.48%	30,982,380
Feb 3, 2026	0.35	0.37	0.33	0.37	0.37	7.35%	60,908,230
Feb 2, 2026	0.37	0.38	0.33	0.34	0.34	-8.11%	55,526,040
Jan 30, 2026	0.41	0.42	0.35	0.37	0.37	-7.50%	115,069,700
Jan 29, 2026	0.39	0.44	0.38	0.40	0.40	3.90%	153,203,800
Jan 28, 2026	0.37	0.41	0.35	0.39	0.39	6.35%	78,128,370
Jan 27, 2026	0.40	0.42	0.36	0.36	0.36	-7.18%	109,944,500
Jan 26, 2026	0.39	0.40	0.35	0.39	0.39	6.85%	169,862,500
Jan 23, 2026	0.34	0.38	0.33	0.37	0.37	8.96%	92,097,770
Jan 22, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	33,301,720
Jan 21, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	34,615,810
Jan 20, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	43,439,540
Jan 19, 2026	0.30	0.32	0.29	0.31	0.31	3.39%	61,854,250
Jan 16, 2026	0.28	0.32	0.27	0.30	0.30	7.27%	115,238,600