Ecora Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	0.92	0.92	0.92	0.92	0.92	0.99%	1,600
Sep 26, 2025	0.91	0.91	0.91	0.91	0.91	-0.76%	1,600
Sep 25, 2025	0.92	0.92	0.92	0.92	0.92	2.23%	1,600
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	1.13%	1,600
Sep 23, 2025	0.89	0.89	0.89	0.89	0.89	0.91%	1,600
Sep 22, 2025	0.88	0.88	0.88	0.88	0.88	-0.23%	1,600
Sep 19, 2025	0.88	0.88	0.88	0.88	0.88	-	1,600
Sep 18, 2025	0.88	0.88	0.88	0.88	0.88	1.03%	1,600
Sep 17, 2025	0.87	0.87	0.87	0.87	0.87	0.81%	1,600
Sep 16, 2025	0.87	0.87	0.87	0.87	0.87	-2.04%	1,600
Sep 15, 2025	0.88	0.88	0.88	0.88	0.88	1.73%	1,600
Sep 12, 2025	0.87	0.87	0.87	0.87	0.87	0.46%	1,600
Sep 11, 2025	0.86	0.86	0.86	0.86	0.86	-2.48%	1,600
Sep 10, 2025	0.89	0.89	0.89	0.89	0.89	2.90%	1,600
Sep 9, 2025	0.86	0.86	0.86	0.86	0.86	0.47%	1,600
Sep 8, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	1,600
Sep 5, 2025	0.86	0.86	0.86	0.86	0.86	0.35%	1,600
Sep 4, 2025	0.85	0.85	0.85	0.85	0.85	-0.70%	1,600
Sep 3, 2025	0.86	0.86	0.86	0.86	0.86	3.00%	1,600
Sep 2, 2025	0.83	0.83	0.83	0.83	0.83	0.36%	1,600
Sep 1, 2025	0.83	0.83	0.83	0.83	0.83	0.48%	1,600
Aug 29, 2025	0.83	0.83	0.83	0.83	0.83	0.73%	1,600
Aug 28, 2025	0.82	0.82	0.82	0.82	0.82	0.12%	1,600
Aug 27, 2025	0.82	0.82	0.82	0.82	0.82	-1.56%	1,600
Aug 26, 2025	0.83	0.83	0.83	0.83	0.83	-0.12%	1,600
Aug 25, 2025	0.83	0.83	0.83	0.83	0.83	1.34%	1,600
Aug 22, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	1,600
Aug 21, 2025	0.81	0.81	0.81	0.81	0.81	-1.58%	1,600
Aug 20, 2025	0.83	0.83	0.83	0.83	0.83	-3.28%	1,600
Aug 19, 2025	0.85	0.85	0.85	0.85	0.85	1.55%	1,600
Aug 18, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	1,600
Aug 15, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	20,760
Aug 14, 2025	0.84	0.84	0.84	0.84	0.84	2.20%	20,760
Aug 13, 2025	0.82	0.82	0.82	0.82	0.82	0.99%	20,760
Aug 12, 2025	0.81	0.81	0.81	0.81	0.81	2.40%	20,760
Aug 11, 2025	0.79	0.79	0.79	0.79	0.79	6.02%	20,760
Aug 8, 2025	0.75	0.75	0.75	0.75	0.75	-3.49%	20,760
Aug 7, 2025	0.77	0.77	0.77	0.77	0.77	1.98%	20,760
Aug 6, 2025	0.76	0.76	0.76	0.76	0.76	-0.26%	20,760
Aug 5, 2025	0.76	0.76	0.76	0.76	0.76	0.53%	20,760
Aug 4, 2025	0.76	0.76	0.76	0.76	0.76	-2.57%	20,760
Aug 1, 2025	0.78	0.78	0.78	0.78	0.78	-3.60%	20,760
Jul 31, 2025	0.81	0.81	0.81	0.81	0.81	0.37%	20,760
Jul 30, 2025	0.81	0.83	0.80	0.80	0.80	-2.31%	20,760
Jul 29, 2025	0.82	0.82	0.82	0.82	0.82	-1.79%	5,000
Jul 28, 2025	0.84	0.84	0.84	0.84	0.84	-0.12%	5,000
Jul 25, 2025	0.84	0.84	0.84	0.84	0.84	2.82%	2,000
Jul 24, 2025	0.82	0.82	0.82	0.82	0.82	-0.12%	2,000
Jul 23, 2025	0.82	0.82	0.82	0.82	0.82	3.29%	2,000
Jul 22, 2025	0.79	0.79	0.79	0.79	0.79	4.50%	2,000