Elcora Advanced Materials Corp. (ECORF)
OTCMKTS · Delayed Price · Currency is USD
0.3040
-0.0310 (-9.25%)
Feb 11, 2026, 2:42 PM EST
Elcora Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -9.25% | 3,310 |
| Feb 6, 2026 | 0.31 | 0.34 | 0.27 | 0.34 | 0.34 | 1.09% | 25,000 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 3.56% | 3,248 |
| Feb 4, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 25.34% | 8,500 |
| Feb 3, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 26.39% | 4,500 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.63% | 3,700 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 17,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.37% | 3,500 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 33.53% | 4,000 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.46% | 1,820 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 10.46% | 31,700 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.42% | 1,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 10.53% | 35,003 |
| Jan 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.19% | 26,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.30% | 2,485 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.73% | 600 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.97% | 27,210 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.83% | 500 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.08% | 8,000 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.79% | 5,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.47% | 700 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.93% | 1,500 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -32.23% | 43,000 |
| Dec 4, 2025 | 0.09 | 0.17 | 0.09 | 0.17 | 0.17 | 71.46% | 13,336 |
| Nov 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.01% | 1,350 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.06% | 11,100 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.37% | 1,000 |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.50% | 197 |
| Oct 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.80% | 1,745 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.13% | 700 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.55% | 771 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.69% | 1,675 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -1.62% | 15,000 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.80% | 200 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.44% | 100 |
| Oct 8, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 11.22% | 4,941 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 5.01% | 12,500 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.00% | 1,000 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -24.73% | 1,040 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.76% | 8,539 |
| Sep 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.99% | 210 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.51% | 47,683 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.13% | 331 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.23% | 340 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.88% | 4,000 |