Ecora Royalties PLC (ECRAF)
OTCMKTS · Delayed Price · Currency is USD
2.269
+0.023 (1.02%)
At close: Aug 11, 2026
ECRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | 1.02% | 76,558 |
| Aug 10, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 4.47% | 57,093 |
| Aug 7, 2026 | 2.05 | 2.21 | 2.04 | 2.15 | 2.15 | 6.54% | 75,270 |
| Aug 6, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | 3.49% | 93,103 |
| Aug 5, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | -1.52% | 59,582 |
| Aug 4, 2026 | 1.88 | 1.98 | 1.79 | 1.98 | 1.98 | 7.03% | 21,755 |
| Aug 3, 2026 | 1.85 | 1.87 | 1.74 | 1.85 | 1.85 | -0.80% | 8,877 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.31% | 8,705 |
| Jul 30, 2026 | 1.81 | 1.88 | 1.81 | 1.86 | 1.86 | 3.29% | 9,132 |
| Jul 29, 2026 | 1.75 | 1.82 | 1.72 | 1.80 | 1.80 | 3.60% | 8,889 |
| Jul 28, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.97% | 25,008 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | 0.71% | 12,140 |
| Jul 24, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 1.57% | 16,050 |
| Jul 23, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -1.55% | 52,941 |
| Jul 22, 2026 | 1.67 | 1.78 | 1.67 | 1.76 | 1.76 | 0.57% | 49,143 |
| Jul 21, 2026 | 1.65 | 1.78 | 1.65 | 1.75 | 1.75 | 4.77% | 101,949 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -2.34% | 28,482 |
| Jul 17, 2026 | 1.68 | 1.77 | 1.66 | 1.71 | 1.71 | 1.24% | 27,425 |
| Jul 16, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.27% | 46,154 |
| Jul 15, 2026 | 1.77 | 1.77 | 1.65 | 1.69 | 1.69 | -3.16% | 38,522 |
| Jul 14, 2026 | 1.70 | 1.77 | 1.66 | 1.74 | 1.74 | -0.68% | 11,196 |
| Jul 13, 2026 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | 1.86% | 57,785 |
| Jul 10, 2026 | 1.64 | 1.74 | 1.62 | 1.72 | 1.72 | 1.78% | 26,906 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 52,605 |
| Jul 8, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -1.43% | 32,055 |
| Jul 7, 2026 | 1.77 | 1.79 | 1.68 | 1.75 | 1.74 | -1.42% | 75,545 |
| Jul 6, 2026 | 1.88 | 1.88 | 1.76 | 1.77 | 1.77 | -0.84% | 38,100 |
| Jul 2, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | -1.21% | 90,666 |
| Jul 1, 2026 | 1.81 | 1.85 | 1.71 | 1.83 | 1.81 | -1.35% | 123,447 |
| Jun 30, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.83 | -1.32% | 145,298 |
| Jun 29, 2026 | 1.85 | 1.88 | 1.82 | 1.88 | 1.86 | 1.34% | 139,704 |
| Jun 26, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.83 | 2.21% | 1,755 |
| Jun 25, 2026 | 1.79 | 1.85 | 1.69 | 1.81 | 1.79 | 1.12% | 57,564 |
| Jun 24, 2026 | 1.89 | 1.89 | 1.77 | 1.79 | 1.77 | -3.76% | 13,522 |
| Jun 23, 2026 | 1.90 | 1.90 | 1.66 | 1.86 | 1.84 | -2.11% | 43,208 |
| Jun 22, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.88 | 1.06% | 189,509 |
| Jun 18, 2026 | 2.10 | 2.10 | 1.80 | 1.88 | 1.86 | 1.62% | 247,576 |
| Jun 17, 2026 | 1.86 | 1.93 | 1.85 | 1.85 | 1.83 | -2.63% | 197,138 |
| Jun 16, 2026 | 1.88 | 1.94 | 1.86 | 1.90 | 1.88 | 0.55% | 95,429 |
| Jun 15, 2026 | 1.75 | 2.00 | 1.75 | 1.89 | 1.87 | 2.15% | 55,309 |
| Jun 12, 2026 | 1.85 | 1.88 | 1.82 | 1.85 | 1.83 | -1.60% | 19,413 |
| Jun 11, 2026 | 1.82 | 1.88 | 1.77 | 1.88 | 1.86 | 6.21% | 10,675 |
| Jun 10, 2026 | 1.83 | 1.86 | 1.76 | 1.77 | 1.75 | -3.80% | 10,767 |
| Jun 9, 2026 | 1.85 | 1.85 | 1.75 | 1.84 | 1.82 | -0.54% | 41,672 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.76 | 1.85 | 1.83 | -1.46% | 69,616 |
| Jun 5, 2026 | 1.75 | 1.97 | 1.75 | 1.88 | 1.86 | -0.77% | 15,495 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.85 | 1.89 | 1.87 | -2.77% | 21,786 |
| Jun 3, 2026 | 1.90 | 1.96 | 1.80 | 1.95 | 1.93 | 2.96% | 15,273 |
| Jun 2, 2026 | 1.78 | 1.98 | 1.78 | 1.89 | 1.87 | -0.94% | 31,588 |
| Jun 1, 2026 | 1.80 | 1.95 | 1.80 | 1.91 | 1.89 | -0.10% | 28,523 |