Ecora Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.73	0.80	0.73	0.80	0.80	14.29%	2,780
May 8, 2025	0.70	0.70	0.70	0.70	0.70	-	20,668
May 7, 2025	0.72	0.72	0.70	0.70	0.70	-	125,792
May 6, 2025	0.74	0.74	0.70	0.70	0.70	-5.41%	52,178
May 5, 2025	0.72	0.74	0.72	0.74	0.74	-	3,500
May 2, 2025	0.73	0.74	0.72	0.74	0.74	3.29%	49,562
May 1, 2025	0.72	0.72	0.72	0.72	0.72	-4.48%	3,572
Apr 30, 2025	0.70	0.75	0.70	0.75	0.75	2.74%	12,500
Apr 29, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	43,400
Apr 28, 2025	0.74	0.74	0.69	0.71	0.71	-0.93%	64,463
Apr 25, 2025	0.71	0.75	0.70	0.72	0.72	0.94%	42,978
Apr 24, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	9,281
Apr 23, 2025	0.70	0.70	0.70	0.70	0.70	-0.26%	110,829
Apr 22, 2025	0.69	0.70	0.69	0.70	0.70	-0.46%	53,550
Apr 21, 2025	0.71	0.72	0.70	0.70	0.70	12.83%	29,750
Apr 17, 2025	0.68	0.79	0.62	0.62	0.62	-16.02%	1,100
Apr 16, 2025	0.74	0.74	0.74	0.74	0.74	7.06%	4,046
Apr 15, 2025	0.69	0.69	0.67	0.69	0.69	-	18,325
Apr 14, 2025	0.65	0.69	0.65	0.69	0.69	1.47%	37,751
Apr 11, 2025	0.64	0.68	0.64	0.68	0.68	-0.20%	2,908
Apr 10, 2025	0.67	0.68	0.67	0.68	0.68	-4.75%	6,301
Apr 9, 2025	0.72	0.72	0.72	0.72	0.72	3.05%	720
Apr 8, 2025	0.65	0.69	0.65	0.69	0.69	-3.01%	17,155
Apr 7, 2025	0.66	0.72	0.66	0.72	0.72	-0.60%	16,397
Apr 4, 2025	0.70	0.73	0.66	0.72	0.72	-2.70%	87,119
Apr 3, 2025	0.75	0.75	0.74	0.74	0.74	-3.90%	23,300
Apr 2, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Apr 1, 2025	0.77	0.77	0.77	0.77	0.77	-	6,537
Mar 31, 2025	0.78	0.78	0.75	0.77	0.77	-4.49%	71,251
Mar 28, 2025	0.80	0.81	0.78	0.81	0.81	4.50%	49,222
Mar 27, 2025	0.82	0.82	0.77	0.77	0.77	-10.81%	32,984
Mar 26, 2025	0.87	0.87	0.87	0.87	0.87	4.09%	1,504
Mar 25, 2025	0.83	0.83	0.83	0.83	0.83	1.09%	9,000
Mar 24, 2025	0.83	0.84	0.82	0.82	0.82	-7.62%	8,219
Mar 21, 2025	0.83	0.89	0.80	0.89	0.89	1.11%	18,389
Mar 20, 2025	0.85	0.88	0.82	0.88	0.88	9.73%	19,369
Mar 19, 2025	0.85	0.88	0.80	0.80	0.80	-10.89%	14,899
Mar 18, 2025	0.90	0.90	0.90	0.90	0.90	12.50%	20,000
Mar 17, 2025	0.81	0.84	0.80	0.80	0.80	-	15,350
Mar 14, 2025	0.78	0.83	0.78	0.80	0.80	2.56%	32,886
Mar 13, 2025	0.80	0.82	0.78	0.78	0.78	-	47,583
Mar 12, 2025	0.78	0.78	0.78	0.78	0.78	5.41%	144,936
Mar 11, 2025	0.72	0.75	0.72	0.74	0.74	-2.63%	54,039
Mar 10, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	7,210
Mar 7, 2025	0.79	0.79	0.78	0.78	0.78	0.84%	10,929
Mar 6, 2025	0.86	0.86	0.77	0.77	0.77	-7.92%	15,000
Mar 5, 2025	0.78	0.85	0.78	0.84	0.84	13.36%	9,101
Mar 4, 2025	0.74	0.74	0.74	0.74	0.74	-5.00%	2,000
Mar 3, 2025	0.68	0.84	0.68	0.78	0.78	1.95%	2,655
Feb 28, 2025	0.76	0.77	0.76	0.77	0.77	-12.61%	22,000