Ecora Royalties PLC (ECRAF)
OTCMKTS · Delayed Price · Currency is USD
1.840
-0.040 (-2.13%)
Jun 3, 2026, 12:03 PM EST
ECRAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | - | 0.53% | - |
| Jun 2, 2026 | 1.78 | 1.98 | 1.78 | 1.89 | 1.89 | -0.94% | 31,588 |
| Jun 1, 2026 | 1.80 | 1.95 | 1.80 | 1.91 | 1.91 | -0.10% | 28,523 |
| May 29, 2026 | 1.90 | 1.97 | 1.87 | 1.91 | 1.91 | 1.05% | 92,363 |
| May 28, 2026 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | 0.54% | 67,053 |
| May 27, 2026 | 1.90 | 1.96 | 1.84 | 1.88 | 1.88 | -1.31% | 107,802 |
| May 26, 2026 | 1.97 | 1.97 | 1.74 | 1.91 | 1.91 | 0.32% | 72,477 |
| May 22, 2026 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | 1.66% | 30,802 |
| May 21, 2026 | 1.86 | 1.92 | 1.83 | 1.87 | 1.87 | -0.51% | 28,699 |
| May 20, 2026 | 1.85 | 1.90 | 1.82 | 1.88 | 1.88 | -2.72% | 41,041 |
| May 19, 2026 | 1.95 | 1.96 | 1.89 | 1.93 | 1.93 | -1.74% | 64,588 |
| May 18, 2026 | 2.03 | 2.03 | 1.92 | 1.96 | 1.96 | 0.47% | 81,546 |
| May 15, 2026 | 2.01 | 2.01 | 1.89 | 1.96 | 1.95 | 0.25% | 169,413 |
| May 14, 2026 | 2.07 | 2.13 | 1.90 | 1.95 | 1.95 | -5.69% | 37,263 |
| May 13, 2026 | 2.05 | 2.15 | 2.01 | 2.07 | 2.07 | -1.07% | 30,379 |
| May 12, 2026 | 2.05 | 2.15 | 1.94 | 2.09 | 2.09 | 0.48% | 19,423 |
| May 11, 2026 | 2.01 | 2.17 | 2.01 | 2.08 | 2.08 | - | 13,904 |
| May 8, 2026 | 2.10 | 2.17 | 2.00 | 2.08 | 2.08 | 4.00% | 15,096 |
| May 7, 2026 | 2.00 | 2.08 | 1.99 | 2.00 | 2.00 | 0.50% | 78,280 |
| May 6, 2026 | 2.05 | 2.09 | 1.98 | 1.99 | 1.99 | 5.29% | 125,351 |
| May 5, 2026 | 1.94 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 131,458 |
| May 4, 2026 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | 1.60% | 34,602 |
| May 1, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | -2.09% | 28,505 |
| Apr 30, 2026 | 1.80 | 1.95 | 1.80 | 1.91 | 1.91 | -2.05% | 12,272 |
| Apr 29, 2026 | 1.85 | 1.95 | 1.80 | 1.95 | 1.95 | 5.12% | 15,621 |
| Apr 28, 2026 | 1.88 | 1.92 | 1.84 | 1.86 | 1.86 | -1.33% | 23,702 |
| Apr 27, 2026 | 1.93 | 2.00 | 1.84 | 1.88 | 1.88 | 1.08% | 59,479 |
| Apr 24, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 9,806 |
| Apr 23, 2026 | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -1.56% | 46,371 |
| Apr 22, 2026 | 1.87 | 1.94 | 1.85 | 1.92 | 1.92 | 1.65% | 61,334 |
| Apr 21, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.66% | 32,809 |
| Apr 20, 2026 | 1.90 | 1.97 | 1.88 | 1.92 | 1.92 | -1.27% | 17,527 |
| Apr 17, 2026 | 2.01 | 2.04 | 1.88 | 1.95 | 1.95 | -3.70% | 29,434 |
| Apr 16, 2026 | 1.96 | 2.03 | 1.86 | 2.02 | 2.02 | 5.58% | 13,635 |
| Apr 15, 2026 | 1.85 | 2.08 | 1.85 | 1.91 | 1.91 | -0.25% | 37,484 |
| Apr 14, 2026 | 1.86 | 1.96 | 1.86 | 1.92 | 1.92 | -0.62% | 16,217 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 1.58% | 17,917 |
| Apr 10, 2026 | 1.84 | 1.95 | 1.84 | 1.90 | 1.90 | -0.78% | 14,996 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.89 | 1.92 | 1.92 | 3.51% | 20,229 |
| Apr 8, 2026 | 1.95 | 1.96 | 1.84 | 1.85 | 1.85 | - | 59,155 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -2.12% | 52,991 |
| Apr 6, 2026 | 1.85 | 1.89 | 1.80 | 1.89 | 1.89 | 0.53% | 51,219 |
| Apr 2, 2026 | 1.97 | 2.00 | 1.86 | 1.88 | 1.88 | -4.57% | 21,051 |
| Apr 1, 2026 | 2.00 | 2.00 | 1.84 | 1.97 | 1.97 | 1.03% | 129,315 |
| Mar 31, 2026 | 1.80 | 1.97 | 1.79 | 1.95 | 1.95 | 12.07% | 106,049 |
| Mar 30, 2026 | 1.70 | 1.80 | 1.70 | 1.74 | 1.74 | -0.29% | 36,558 |
| 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 |