Ecora Resources PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 1.410
-0.030 (-2.08%)
Sep 12, 2025, 3:59 PM EDT
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -2.08% | 72,442 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 2.13% | 15,000 |
| Sep 10, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 30,800 |
| Sep 9, 2025 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -1.37% | 19,300 |
| Sep 8, 2025 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 3.55% | 30,100 |
| Sep 5, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 68,804 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.78% | 102,929 |
| Sep 3, 2025 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 73,223 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.90% | 63,411 |
| Aug 29, 2025 | 1.35 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 48,022 |
| Aug 28, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 13,201 |
| Aug 27, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 7,500 |
| Aug 26, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 1.47% | 14,600 |
| Aug 25, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 31,300 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 5,825 |
| Aug 21, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | 26,000 |
| Aug 20, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 41,830 |
| Aug 19, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 17,120 |
| Aug 18, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 42,301 |
| Aug 15, 2025 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 56,447 |
| Aug 14, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 11,500 |
| Aug 13, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -2.90% | 119,820 |
| Aug 12, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 4,600 |
| Aug 11, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 61,010 |
| Aug 8, 2025 | 1.25 | 1.33 | 1.24 | 1.30 | 1.30 | 2.36% | 23,400 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 85,300 |
| Aug 6, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 12,045 |
| Aug 5, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 33,400 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -8.15% | 73,900 |
| Jul 31, 2025 | 1.30 | 1.42 | 1.29 | 1.35 | 1.35 | 4.65% | 67,721 |
| Jul 30, 2025 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 138,600 |
| Jul 29, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 91,500 |
| Jul 28, 2025 | 1.36 | 1.50 | 1.35 | 1.37 | 1.37 | -0.72% | 187,100 |
| Jul 25, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 83,900 |
| Jul 24, 2025 | 1.35 | 1.43 | 1.33 | 1.41 | 1.41 | 5.22% | 68,413 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 31,921 |
| Jul 22, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 2.33% | 94,300 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 63,100 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,139 |
| Jul 17, 2025 | 1.24 | 1.30 | 1.15 | 1.27 | 1.27 | 2.42% | 143,300 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 23,900 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 58,317 |
| Jul 14, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 85,200 |
| Jul 11, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 34,000 |
| Jul 10, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 22,000 |
| Jul 9, 2025 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 28,510 |
| Jul 8, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 41,940 |
| Jul 7, 2025 | 1.22 | 1.28 | 1.20 | 1.23 | 1.23 | 0.82% | 71,500 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 38,249 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 33,500 |