Ecora Royalties PLC (ECRAF)
OTCMKTS · Delayed Price · Currency is USD
1.745
+0.030 (1.75%)
At close: Mar 27, 2026
ECRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.59 | 1.78 | 1.55 | 1.75 | 1.75 | 1.75% | 19,992 |
| Mar 26, 2026 | 1.80 | 1.80 | 1.65 | 1.72 | 1.72 | -2.00% | 27,865 |
| Mar 25, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.06% | 20,757 |
| Mar 24, 2026 | 1.73 | 1.83 | 1.73 | 1.75 | 1.75 | 1.21% | 42,867 |
| Mar 23, 2026 | 1.67 | 1.76 | 1.66 | 1.73 | 1.73 | 3.90% | 62,636 |
| Mar 20, 2026 | 1.60 | 1.86 | 1.60 | 1.67 | 1.67 | -2.63% | 54,372 |
| Mar 19, 2026 | 1.71 | 1.81 | 1.65 | 1.71 | 1.71 | -0.58% | 104,689 |
| Mar 18, 2026 | 1.75 | 1.75 | 1.65 | 1.72 | 1.72 | -4.12% | 55,735 |
| Mar 17, 2026 | 1.74 | 1.81 | 1.73 | 1.79 | 1.79 | 3.40% | 26,959 |
| Mar 16, 2026 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | 2.06% | 19,411 |
| Mar 13, 2026 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -7.31% | 14,061 |
| Mar 12, 2026 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 4.80% | 18,170 |
| Mar 11, 2026 | 1.83 | 1.90 | 1.75 | 1.75 | 1.75 | -2.23% | 19,870 |
| Mar 10, 2026 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -2.72% | 4,244 |
| Mar 9, 2026 | 1.60 | 1.85 | 1.60 | 1.84 | 1.84 | 2.97% | 10,545 |
| Mar 6, 2026 | 1.68 | 1.89 | 1.65 | 1.79 | 1.79 | 3.77% | 4,262 |
| Mar 5, 2026 | 1.84 | 1.84 | 1.65 | 1.72 | 1.72 | -7.91% | 65,414 |
| Mar 4, 2026 | 1.85 | 1.87 | 1.80 | 1.87 | 1.87 | 1.08% | 27,344 |
| Mar 3, 2026 | 1.93 | 1.98 | 1.85 | 1.85 | 1.85 | -4.15% | 33,286 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.85 | 1.93 | 1.93 | 0.78% | 10,579 |
| Feb 27, 2026 | 1.81 | 1.98 | 1.78 | 1.92 | 1.92 | -0.52% | 26,143 |
| Feb 26, 2026 | 2.06 | 2.06 | 1.90 | 1.93 | 1.93 | -1.84% | 41,631 |
| Feb 25, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | 2.14% | 20,559 |
| Feb 24, 2026 | 1.81 | 2.00 | 1.81 | 1.92 | 1.92 | 6.08% | 22,784 |
| Feb 23, 2026 | 1.90 | 1.92 | 1.81 | 1.81 | 1.81 | -5.73% | 20,657 |
| Feb 20, 2026 | 1.90 | 1.93 | 1.85 | 1.92 | 1.92 | 1.59% | 28,785 |
| Feb 19, 2026 | 1.84 | 1.93 | 1.80 | 1.89 | 1.89 | -1.97% | 20,552 |
| Feb 18, 2026 | 1.80 | 1.95 | 1.80 | 1.93 | 1.93 | 5.93% | 11,058 |
| Feb 17, 2026 | 1.94 | 1.95 | 1.76 | 1.82 | 1.82 | -6.95% | 62,523 |
| Feb 13, 2026 | 1.87 | 2.05 | 1.86 | 1.96 | 1.96 | 4.60% | 22,724 |
| Feb 12, 2026 | 2.12 | 2.12 | 1.87 | 1.87 | 1.87 | -8.78% | 37,295 |
| 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 |