Ecora Royalties PLC (ECRAF)
OTCMKTS · Delayed Price · Currency is USD
1.960
-0.090 (-4.39%)
Feb 12, 2026, 11:13 AM EST
Ecora Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.06 | 2.08 | 1.90 | 2.05 | 2.05 | 4.70% | 33,371 |
| Feb 10, 2026 | 1.99 | 2.00 | 1.90 | 1.96 | 1.96 | -0.36% | 20,568 |
| Feb 9, 2026 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 5.08% | 28,975 |
| Feb 6, 2026 | 1.72 | 1.94 | 1.72 | 1.87 | 1.87 | 5.89% | 26,383 |
| Feb 5, 2026 | 1.70 | 1.95 | 1.70 | 1.77 | 1.77 | -8.97% | 95,884 |
| Feb 4, 2026 | 2.05 | 2.10 | 1.90 | 1.94 | 1.94 | -2.51% | 18,318 |
| Feb 3, 2026 | 1.88 | 2.02 | 1.88 | 1.99 | 1.99 | 2.00% | 55,839 |
| Feb 2, 2026 | 1.98 | 2.01 | 1.92 | 1.95 | 1.95 | -1.76% | 49,795 |
| Jan 30, 2026 | 2.20 | 2.20 | 1.98 | 1.99 | 1.99 | -7.11% | 120,905 |
| Jan 29, 2026 | 2.19 | 2.31 | 2.05 | 2.14 | 2.14 | -0.56% | 76,911 |
| Jan 28, 2026 | 2.01 | 2.17 | 2.01 | 2.15 | 2.15 | 4.88% | 73,433 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.01 | 2.05 | 2.05 | -4.65% | 94,686 |
| Jan 26, 2026 | 2.13 | 2.29 | 2.10 | 2.15 | 2.15 | 1.70% | 256,345 |
| Jan 23, 2026 | 2.03 | 2.13 | 1.95 | 2.11 | 2.11 | 6.50% | 371,307 |
| Jan 22, 2026 | 1.96 | 2.02 | 1.87 | 1.99 | 1.99 | 1.79% | 92,970 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | - | 123,402 |
| Jan 20, 2026 | 1.95 | 1.99 | 1.65 | 1.95 | 1.95 | 6.56% | 225,940 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.71 | 1.83 | 1.83 | -0.27% | 428,467 |
| Jan 15, 2026 | 1.78 | 1.87 | 1.70 | 1.84 | 1.84 | 5.46% | 157,893 |
| Jan 14, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 1.16% | 10,200 |
| Jan 13, 2026 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 2.38% | 14,207 |
| Jan 12, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 7.01% | 13,049 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -3.62% | 795 |
| Jan 8, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.62 | 1.81% | 19,000 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.59 | -0.62% | 15,200 |
| Jan 6, 2026 | 1.70 | 1.70 | 1.60 | 1.61 | 1.60 | 0.12% | 15,026 |
| Jan 5, 2026 | 1.60 | 1.61 | 1.51 | 1.61 | 1.60 | 0.75% | 18,275 |
| Jan 2, 2026 | 1.60 | 1.61 | 1.53 | 1.60 | 1.59 | -0.25% | 32,274 |
| Dec 31, 2025 | 1.70 | 1.73 | 1.60 | 1.60 | 1.59 | -0.31% | 8,020 |
| Dec 30, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 4.63% | 12,401 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.53 | 1.53 | 1.53 | -2.91% | 27,675 |
| Dec 26, 2025 | 1.75 | 1.75 | 1.58 | 1.58 | 1.57 | -1.25% | 4,401 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.59 | -5.33% | 39,272 |
| Dec 23, 2025 | 1.56 | 1.70 | 1.54 | 1.69 | 1.68 | 9.03% | 17,248 |
| Dec 22, 2025 | 1.50 | 1.62 | 1.50 | 1.55 | 1.54 | 4.31% | 29,383 |
| Dec 19, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.48 | -0.93% | 22,728 |
| Dec 18, 2025 | 1.47 | 1.59 | 1.47 | 1.50 | 1.49 | -1.96% | 10,074 |
| Dec 17, 2025 | 1.53 | 1.53 | 1.49 | 1.53 | 1.52 | 5.15% | 7,101 |
| Dec 16, 2025 | 1.48 | 1.50 | 1.39 | 1.46 | 1.45 | -0.34% | 10,809 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.45 | 2.10% | 22,872 |
| Dec 12, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.42 | -1.38% | 25,140 |
| Dec 11, 2025 | 1.43 | 1.56 | 1.39 | 1.45 | 1.44 | 4.32% | 16,480 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.38 | -0.71% | 13,500 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -1.82% | 15,600 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.42 | -1.66% | 19,367 |
| Dec 5, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.44 | 2.84% | 12,037 |
| Dec 4, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.40 | 0.71% | 21,353 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | - | 26,280 |
| Dec 2, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | 1.45% | 27,600 |
| Dec 1, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 44,500 |