Ecora Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 2, 2025	0.85	0.86	0.85	0.86	0.86	-0.50%	15,565
Jul 1, 2025	0.86	0.89	0.83	0.86	0.86	-3.97%	10,072
Jun 30, 2025	0.88	0.90	0.87	0.90	0.90	3.05%	7,946
Jun 27, 2025	0.87	0.87	0.87	0.87	0.87	-1.87%	1,695
Jun 26, 2025	0.89	0.89	0.89	0.89	0.88	-	-
Jun 25, 2025	0.89	0.89	0.89	0.89	0.88	-	-
Jun 24, 2025	0.97	0.97	0.89	0.89	0.88	-5.57%	2,950
Jun 23, 2025	1.01	1.01	0.94	0.94	0.93	4.71%	2,672
Jun 20, 2025	0.90	0.90	0.90	0.90	0.89	-0.87%	7,558
Jun 18, 2025	0.92	0.94	0.91	0.91	0.90	-3.40%	3,654
Jun 17, 2025	0.95	0.95	0.90	0.94	0.93	-5.67%	7,350
Jun 16, 2025	1.00	1.00	0.90	1.00	0.98	11.34%	32,059
Jun 13, 2025	0.88	0.90	0.85	0.90	0.88	-3.87%	7,773
Jun 12, 2025	0.76	0.93	0.76	0.93	0.92	9.53%	22,392
Jun 11, 2025	0.85	0.85	0.85	0.85	0.84	0.29%	1,200
Jun 10, 2025	0.85	0.85	0.85	0.85	0.84	-	-
Jun 9, 2025	0.86	0.86	0.85	0.85	0.84	-1.57%	33,050
Jun 6, 2025	0.87	0.87	0.86	0.86	0.85	-1.03%	35,000
Jun 5, 2025	0.87	0.87	0.87	0.87	0.86	1.93%	8,203
Jun 4, 2025	0.86	0.86	0.85	0.85	0.84	0.29%	27,200
Jun 3, 2025	0.86	0.86	0.85	0.85	0.84	-0.75%	28,150
Jun 2, 2025	0.93	0.93	0.82	0.86	0.85	7.18%	39,333
May 30, 2025	0.80	0.80	0.80	0.80	0.79	2.56%	1,200
May 29, 2025	0.80	0.80	0.78	0.78	0.77	2.46%	3,258
May 28, 2025	0.76	0.76	0.76	0.76	0.75	-	-
May 27, 2025	0.76	0.76	0.76	0.76	0.75	0.70%	7,200
May 23, 2025	0.76	0.77	0.76	0.76	0.75	-5.50%	7,600
May 22, 2025	0.80	0.80	0.80	0.80	0.79	-	35,620
May 21, 2025	0.79	0.80	0.79	0.80	0.79	2.83%	8,000
May 20, 2025	0.78	0.78	0.78	0.78	0.77	-0.26%	10,167
May 19, 2025	0.78	0.78	0.77	0.78	0.77	-	2,977
May 16, 2025	0.77	0.78	0.77	0.78	0.77	0.58%	3,405
May 15, 2025	0.78	0.78	0.78	0.78	0.77	-	13,400
May 14, 2025	0.78	0.78	0.78	0.78	0.77	-	-
May 13, 2025	0.78	0.78	0.78	0.78	0.77	3.11%	6,000
May 12, 2025	0.80	0.80	0.75	0.75	0.74	-5.99%	2,927
May 9, 2025	0.73	0.80	0.73	0.80	0.79	14.29%	2,780
May 8, 2025	0.70	0.70	0.70	0.70	0.69	-	20,668
May 7, 2025	0.72	0.72	0.70	0.70	0.69	-	125,792
May 6, 2025	0.74	0.74	0.70	0.70	0.69	-5.41%	52,178
May 5, 2025	0.72	0.74	0.72	0.74	0.73	-	3,500
May 2, 2025	0.73	0.74	0.72	0.74	0.73	3.29%	49,562
May 1, 2025	0.72	0.72	0.72	0.72	0.71	-4.48%	3,572
Apr 30, 2025	0.70	0.75	0.70	0.75	0.74	2.74%	12,500
Apr 29, 2025	0.71	0.73	0.71	0.73	0.72	2.82%	43,400
Apr 28, 2025	0.74	0.74	0.69	0.71	0.70	-0.93%	64,463
Apr 25, 2025	0.71	0.75	0.70	0.72	0.71	0.94%	42,978
Apr 24, 2025	0.71	0.71	0.71	0.71	0.70	2.16%	9,281
Apr 23, 2025	0.70	0.70	0.70	0.70	0.69	-0.26%	110,829