Ecora Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.70	2.72	2.63	2.72	2.72	5.02%	33,170
Feb 10, 2026	2.64	2.64	2.57	2.59	2.59	-1.89%	21,310
Feb 9, 2026	2.60	2.64	2.57	2.64	2.64	3.94%	27,304
Feb 6, 2026	2.46	2.57	2.46	2.54	2.54	5.39%	90,800
Feb 5, 2026	2.52	2.52	2.41	2.41	2.41	-6.23%	135,635
Feb 4, 2026	2.72	2.72	2.53	2.57	2.57	-3.75%	95,930
Feb 3, 2026	2.59	2.68	2.59	2.67	2.67	3.09%	65,869
Feb 2, 2026	2.58	2.63	2.57	2.59	2.59	-3.72%	62,991
Jan 30, 2026	2.80	2.80	2.65	2.69	2.69	-4.61%	45,010
Jan 29, 2026	2.85	2.88	2.71	2.82	2.82	2.17%	97,429
Jan 28, 2026	2.79	2.80	2.75	2.76	2.76	1.47%	44,494
Jan 27, 2026	2.77	2.80	2.70	2.72	2.72	-3.89%	48,861
Jan 26, 2026	2.84	2.91	2.80	2.83	2.83	0.35%	81,038
Jan 23, 2026	2.65	2.82	2.65	2.82	2.82	7.63%	199,622
Jan 22, 2026	2.64	2.64	2.58	2.62	2.62	-1.13%	29,658
Jan 21, 2026	2.58	2.67	2.57	2.65	2.65	2.71%	42,124
Jan 20, 2026	2.51	2.59	2.50	2.58	2.58	3.20%	134,963
Jan 19, 2026	2.50	2.50	2.45	2.50	2.50	0.81%	49,670
Jan 16, 2026	2.45	2.48	2.43	2.48	2.48	1.22%	64,605
Jan 15, 2026	2.42	2.49	2.38	2.45	2.45	0.82%	66,106
Jan 14, 2026	2.43	2.46	2.39	2.43	2.43	-	35,301
Jan 13, 2026	2.39	2.43	2.37	2.43	2.43	2.97%	129,318
Jan 12, 2026	2.31	2.39	2.31	2.36	2.36	2.61%	71,504
Jan 9, 2026	2.25	2.32	2.25	2.30	2.30	3.14%	28,008
Jan 8, 2026	2.23	2.24	2.20	2.23	2.22	2.29%	19,300
Jan 7, 2026	2.23	2.23	2.18	2.18	2.17	-1.80%	16,233
Jan 6, 2026	2.22	2.25	2.19	2.22	2.21	-0.45%	34,721
Jan 5, 2026	2.17	2.26	2.12	2.23	2.22	2.76%	56,732
Jan 2, 2026	2.15	2.18	2.11	2.17	2.16	-0.46%	45,360
Dec 31, 2025	2.17	2.27	2.17	2.18	2.17	-	18,415
Dec 30, 2025	2.15	2.21	2.15	2.18	2.17	1.40%	30,221
Dec 29, 2025	2.21	2.21	2.13	2.15	2.14	-0.92%	21,013
Dec 24, 2025	2.16	2.20	2.16	2.17	2.16	0.46%	34,900
Dec 23, 2025	2.11	2.18	2.11	2.16	2.15	3.85%	30,343
Dec 22, 2025	2.05	2.12	2.05	2.08	2.07	1.46%	12,797
Dec 19, 2025	2.03	2.09	2.03	2.05	2.04	1.99%	16,147
Dec 18, 2025	2.05	2.05	2.01	2.01	2.00	-2.43%	14,400
Dec 17, 2025	2.04	2.06	2.03	2.06	2.05	1.98%	14,304
Dec 16, 2025	2.04	2.05	1.99	2.02	2.01	-1.46%	44,064
Dec 15, 2025	2.07	2.07	2.05	2.05	2.04	-0.97%	19,519
Dec 12, 2025	2.10	2.10	2.05	2.07	2.06	-1.43%	22,037
Dec 11, 2025	1.95	2.10	1.95	2.10	2.09	5.00%	57,684
Dec 10, 2025	1.99	2.00	1.98	2.00	1.99	1.01%	11,553
Dec 9, 2025	2.04	2.04	1.96	1.98	1.97	-	34,035
Dec 8, 2025	2.02	2.02	1.95	1.98	1.97	-1.49%	32,128
Dec 5, 2025	2.03	2.03	2.00	2.01	2.00	-0.99%	7,700
Dec 4, 2025	1.99	2.07	1.99	2.03	2.02	1.00%	13,629
Dec 3, 2025	1.99	2.01	1.97	2.01	2.00	2.55%	74,435
Dec 2, 2025	1.85	1.97	1.85	1.96	1.95	0.51%	22,885
Dec 1, 2025	1.99	1.99	1.94	1.95	1.94	2.63%	38,866