ECR Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.27	0.29	0.27	0.27	-	-3.57%	9,867,233
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	0.38	0.38	0.27	0.29	0.29	-15.94%	238,806,984
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%	78,128,373
Jan 27, 2026	0.40	0.39	0.36	0.36	0.36	-7.18%	109,944,537
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%	115,238,688
Jan 15, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	58,288,370
Jan 14, 2026	0.28	0.29	0.28	0.28	0.28	-	25,244,730
Jan 13, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	85,791,880
Jan 12, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	62,748,660
Jan 9, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	87,845,590
Jan 8, 2026	0.28	0.27	0.27	0.27	0.27	-19.40%	467,911,757
Jan 7, 2026	0.35	0.39	0.33	0.34	0.34	6.35%	120,136,700
Jan 6, 2026	0.31	0.34	0.30	0.32	0.32	1.61%	27,491,390
Jan 5, 2026	0.32	0.34	0.30	0.31	0.31	-3.13%	21,634,300
Jan 2, 2026	0.30	0.34	0.29	0.32	0.32	6.67%	40,672,330
Dec 31, 2025	0.32	0.33	0.29	0.30	0.30	-9.09%	30,120,000
Dec 30, 2025	0.32	0.34	0.30	0.33	0.33	4.76%	82,241,690
Dec 29, 2025	0.29	0.33	0.28	0.32	0.32	10.53%	82,401,084
Dec 24, 2025	0.28	0.32	0.27	0.29	0.29	3.64%	49,439,050
Dec 23, 2025	0.26	0.29	0.25	0.28	0.28	7.84%	61,091,790
Dec 22, 2025	0.24	0.27	0.22	0.26	0.26	8.51%	22,908,740
Dec 19, 2025	0.26	0.27	0.22	0.24	0.24	-7.84%	42,535,420
Dec 18, 2025	0.23	0.28	0.23	0.26	0.26	21.43%	106,760,294
Dec 17, 2025	0.21	0.22	0.20	0.21	0.21	-	7,625,261
Dec 16, 2025	0.22	0.23	0.20	0.21	0.21	-4.55%	13,521,240
Dec 15, 2025	0.24	0.25	0.21	0.22	0.22	-6.38%	9,712,130
Dec 12, 2025	0.24	0.25	0.21	0.24	0.24	2.17%	25,954,660
Dec 11, 2025	0.24	0.24	0.22	0.23	0.23	-2.13%	2,890,161
Dec 10, 2025	0.24	0.25	0.22	0.24	0.24	-2.08%	25,266,330
Dec 9, 2025	0.23	0.24	0.21	0.24	0.24	6.67%	8,321,369
Dec 8, 2025	0.22	0.24	0.21	0.23	0.23	2.27%	19,719,720
Dec 5, 2025	0.22	0.23	0.20	0.22	0.22	2.33%	17,619,330
Dec 4, 2025	0.21	0.22	0.20	0.22	0.22	2.38%	6,338,441
Dec 3, 2025	0.21	0.22	0.20	0.21	0.21	-	19,759,810