Ecora Resources PLC (TSX:ECOR)
Canada flag Canada · Delayed Price · Currency is CAD
1.210
+0.020 (1.68%)
Jun 5, 2025, 3:39 PM EDT

Ecora Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.211.211.191.201.200.84%12,800
Jun 4, 20251.181.191.181.191.19-24,401
Jun 3, 20251.181.201.161.191.192.59%13,801
Jun 2, 20251.131.191.131.161.163.57%81,105
May 30, 20251.111.131.101.121.121.82%36,442
May 29, 20251.101.101.081.101.10-8,215
May 28, 20251.101.121.101.101.101.85%11,200
May 27, 20251.101.101.081.081.080.93%8,200
May 26, 20251.111.111.071.071.07-4.46%19,925
May 23, 20251.101.121.101.121.121.82%10,643
May 22, 20251.111.111.091.101.100.92%25,725
May 21, 20251.111.131.091.091.09-58,000
May 20, 20251.091.101.081.091.09-19,800
May 16, 20251.071.121.071.091.091.87%20,620
May 15, 20251.071.081.071.071.07-1.83%16,800
May 14, 20251.081.091.061.091.090.93%20,500
May 13, 20251.071.091.071.081.081.89%9,200
May 12, 20251.061.101.051.061.063.92%26,331
May 9, 20251.041.051.021.021.02-2.86%20,031
May 8, 20251.021.051.011.051.055.00%14,600
May 7, 20251.041.041.001.001.00-1.96%34,400
May 6, 20251.041.041.021.021.02-8,900
May 5, 20251.041.041.021.021.02-1.92%21,800
May 2, 20251.021.041.021.041.040.97%7,700
May 1, 20251.011.031.011.031.030.98%4,626
Apr 30, 20251.031.071.021.021.02-0.97%19,601
Apr 29, 20251.011.040.971.031.034.04%25,701
Apr 28, 20251.001.020.990.990.99-1.00%17,201
Apr 25, 20251.021.031.001.001.00-1.96%22,433
Apr 24, 20251.011.020.991.021.02-16,801
Apr 23, 20251.011.021.001.021.022.00%17,800
Apr 22, 20251.001.020.961.001.00-3.85%73,900
Apr 21, 20250.981.040.981.041.047.22%32,200
Apr 17, 20250.980.980.960.970.972.11%45,707
Apr 16, 20251.001.000.950.950.95-4.04%12,000
Apr 15, 20250.980.990.980.990.992.06%13,300
Apr 14, 20250.960.970.930.970.97-1.02%38,610
Apr 11, 20250.951.000.940.980.981.03%84,600
Apr 10, 20251.031.030.910.970.97-3.00%52,400
Apr 9, 20250.931.000.931.001.005.26%42,106
Apr 8, 20250.980.980.950.950.95-15,311
Apr 7, 20250.961.000.930.950.95-5.94%90,830
Apr 4, 20251.031.030.991.011.01-3.81%79,200
Apr 3, 20251.071.081.051.051.05-6.25%56,827
Apr 2, 20251.131.131.111.121.12-0.88%20,641
Apr 1, 20251.131.141.111.131.13-1.74%23,123
Mar 31, 20251.121.151.081.151.151.77%109,639
Mar 28, 20251.171.171.101.131.13-1.74%108,100
Mar 27, 20251.171.181.141.151.15-6.50%109,400
Mar 26, 20251.261.261.191.231.230.82%52,400