Ecora Resources PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 2.170
+0.010 (0.46%)
Dec 24, 2025, 12:55 PM EST
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.11 | 2.18 | 2.11 | 2.16 | 2.16 | 3.85% | 30,343 |
| Dec 22, 2025 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 1.46% | 12,797 |
| Dec 19, 2025 | 2.03 | 2.09 | 2.03 | 2.05 | 2.05 | 1.99% | 16,147 |
| Dec 18, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.43% | 14,400 |
| Dec 17, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 1.98% | 14,304 |
| Dec 16, 2025 | 2.04 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 44,064 |
| Dec 15, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 19,519 |
| Dec 12, 2025 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 22,037 |
| Dec 11, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 5.00% | 57,684 |
| Dec 10, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 11,553 |
| Dec 9, 2025 | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | - | 34,035 |
| Dec 8, 2025 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -1.49% | 32,128 |
| Dec 5, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.99% | 7,700 |
| Dec 4, 2025 | 1.99 | 2.07 | 1.99 | 2.03 | 2.03 | 1.00% | 13,629 |
| Dec 3, 2025 | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | 2.55% | 74,435 |
| Dec 2, 2025 | 1.85 | 1.97 | 1.85 | 1.96 | 1.96 | 0.51% | 22,885 |
| Dec 1, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | 2.63% | 38,866 |
| Nov 28, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 2.15% | 24,247 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 1.09% | 6,770 |
| Nov 26, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 3.95% | 44,422 |
| Nov 25, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | - | 58,314 |
| Nov 24, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 2.91% | 102,619 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | - | 13,400 |
| Nov 20, 2025 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | 2.38% | 58,301 |
| Nov 19, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 25,008 |
| Nov 18, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 59,405 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 37,928 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 20,184 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.87% | 34,286 |
| Nov 12, 2025 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 3.43% | 57,890 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -1.13% | 41,955 |
| Nov 10, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 16,400 |
| Nov 7, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 98,650 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -1.13% | 67,532 |
| Nov 5, 2025 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 3.51% | 16,645 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -5.52% | 43,221 |
| Nov 3, 2025 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | 2.26% | 19,597 |
| Oct 31, 2025 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 20,506 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -3.30% | 22,385 |
| Oct 29, 2025 | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | 7.69% | 107,538 |
| Oct 28, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 3.68% | 37,336 |
| Oct 27, 2025 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 31,754 |
| Oct 24, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 26,446 |
| Oct 23, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 3.05% | 18,062 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 54,232 |
| Oct 21, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -4.09% | 58,701 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 27,626 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 74,482 |
| Oct 16, 2025 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 50,720 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -2.66% | 100,293 |