Ecora Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.39	1.43	1.37	1.42	1.42	2.90%	558,293
May 27, 2026	1.39	1.41	1.37	1.38	1.38	0.44%	464,182
May 26, 2026	1.46	1.47	1.36	1.37	1.37	-1.29%	613,291
May 22, 2026	1.47	1.47	1.39	1.39	1.39	-1.14%	153,639
May 21, 2026	1.40	1.42	1.37	1.41	1.41	1.00%	230,579
May 20, 2026	1.38	1.40	1.37	1.39	1.39	0.87%	458,856
May 19, 2026	1.45	1.45	1.36	1.38	1.38	-2.12%	419,116
May 18, 2026	1.40	1.45	1.40	1.41	1.41	-1.67%	282,033
May 15, 2026	1.50	1.53	1.42	1.44	1.44	-2.58%	666,703
May 14, 2026	1.50	1.51	1.46	1.47	1.47	-1.73%	714,054
May 13, 2026	1.50	1.52	1.47	1.50	1.50	2.32%	293,438
May 12, 2026	1.53	1.53	1.47	1.47	1.47	-3.93%	358,876
May 11, 2026	1.51	1.54	1.49	1.53	1.53	1.73%	674,460
May 8, 2026	1.50	1.52	1.48	1.50	1.50	-0.13%	400,644
May 7, 2026	1.48	1.53	1.47	1.50	1.50	2.46%	1,647,851
May 6, 2026	1.42	1.47	1.41	1.47	1.47	5.92%	1,094,041
May 5, 2026	1.39	1.40	1.35	1.38	1.38	2.82%	701,297
May 1, 2026	1.36	1.37	1.34	1.35	1.35	-2.04%	174,807
Apr 30, 2026	1.39	1.39	1.34	1.37	1.37	2.54%	415,432
Apr 29, 2026	1.45	1.45	1.31	1.34	1.34	-2.19%	1,061,373
Apr 28, 2026	1.36	1.37	1.34	1.37	1.37	1.33%	314,996
Apr 27, 2026	1.35	1.36	1.34	1.35	1.35	-0.15%	247,694
Apr 24, 2026	1.37	1.37	1.33	1.35	1.35	-1.17%	312,993
Apr 23, 2026	1.43	1.43	1.34	1.37	1.37	-0.44%	422,365
Apr 22, 2026	1.43	1.43	1.36	1.38	1.38	-1.01%	422,793
Apr 21, 2026	1.41	1.41	1.38	1.39	1.39	-0.86%	529,633
Apr 20, 2026	1.43	1.43	1.39	1.40	1.40	-1.54%	325,758
Apr 17, 2026	1.41	1.45	1.38	1.42	1.42	0.71%	419,251
Apr 16, 2026	1.47	1.47	1.40	1.41	1.41	-0.84%	626,340
Apr 15, 2026	1.37	1.46	1.36	1.43	1.43	-0.56%	327,178
Apr 14, 2026	1.44	1.47	1.42	1.43	1.43	0.28%	186,610
Apr 13, 2026	1.37	1.44	1.37	1.43	1.43	0.28%	202,196
Apr 10, 2026	1.41	1.44	1.40	1.43	1.43	0.71%	520,719
Apr 9, 2026	1.39	1.44	1.39	1.42	1.42	-1.26%	470,793
Apr 8, 2026	1.44	1.47	1.42	1.43	1.43	2.43%	721,401
Apr 7, 2026	1.41	1.43	1.39	1.40	1.40	0.29%	626,556
Apr 2, 2026	1.42	1.43	1.35	1.40	1.40	-2.10%	535,663
Apr 1, 2026	1.44	1.47	1.41	1.43	1.43	2.30%	550,907
Mar 31, 2026	1.33	1.41	1.32	1.39	1.39	3.57%	604,349
Mar 30, 2026	1.33	1.35	1.30	1.35	1.35	3.22%	606,781
Mar 27, 2026	1.27	1.30	1.23	1.30	1.30	2.68%	837,642
Mar 26, 2026	1.24	1.31	1.23	1.27	1.27	-2.31%	388,881
Mar 25, 2026	1.33	1.34	1.29	1.30	1.30	0.78%	541,565
Mar 24, 2026	1.32	1.32	1.26	1.29	1.29	0.16%	343,974
Mar 23, 2026	1.27	1.31	1.19	1.29	1.29	2.55%	804,879
Mar 20, 2026	1.29	1.31	1.24	1.26	1.26	0.32%	866,346
Mar 19, 2026	1.29	1.31	1.22	1.25	1.25	-2.80%	723,166
Mar 18, 2026	1.35	1.35	1.28	1.29	1.29	-0.31%	488,361
Mar 17, 2026	1.30	1.32	1.27	1.29	1.29	0.94%	355,613
Mar 16, 2026	1.28	1.30	1.24	1.28	1.28	-0.47%	1,535,643