Ecora Resources PLC (TSX:ECOR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 12,800 |
| Jun 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 24,401 |
| Jun 3, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 13,801 |
| Jun 2, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 3.57% | 81,105 |
| May 30, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 36,442 |
| May 29, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 8,215 |
| May 28, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.85% | 11,200 |
| May 27, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 8,200 |
| May 26, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 19,925 |
| May 23, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 10,643 |
| May 22, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 25,725 |
| May 21, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | - | 58,000 |
| May 20, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 19,800 |
| May 16, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 20,620 |
| May 15, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 16,800 |
| May 14, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 20,500 |
| May 13, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 9,200 |
| May 12, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | 3.92% | 26,331 |
| May 9, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 20,031 |
| May 8, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 14,600 |
| May 7, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 34,400 |
| May 6, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 8,900 |
| May 5, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 21,800 |
| May 2, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 7,700 |
| May 1, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 4,626 |
| Apr 30, 2025 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 19,601 |
| Apr 29, 2025 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 4.04% | 25,701 |
| Apr 28, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 17,201 |
| Apr 25, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 22,433 |
| Apr 24, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 16,801 |
| Apr 23, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 17,800 |
| Apr 22, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | -3.85% | 73,900 |
| Apr 21, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 7.22% | 32,200 |
| Apr 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 2.11% | 45,707 |
| Apr 16, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 12,000 |
| Apr 15, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 13,300 |
| Apr 14, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 38,610 |
| Apr 11, 2025 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 1.03% | 84,600 |
| Apr 10, 2025 | 1.03 | 1.03 | 0.91 | 0.97 | 0.97 | -3.00% | 52,400 |
| Apr 9, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.26% | 42,106 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 15,311 |
| Apr 7, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -5.94% | 90,830 |
| Apr 4, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -3.81% | 79,200 |
| Apr 3, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -6.25% | 56,827 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 20,641 |
| Apr 1, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 23,123 |
| Mar 31, 2025 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | 1.77% | 109,639 |
| Mar 28, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 108,100 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -6.50% | 109,400 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 52,400 |