Ecora Resources PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 1.240
-0.110 (-8.15%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -8.15% | 73,875 |
| 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 |
| Jul 2, 2025 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | - | 44,742 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 8,200 |
| Jun 27, 2025 | 1.23 | 1.28 | 1.22 | 1.23 | 1.23 | - | 32,100 |
| Jun 26, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 39,706 |
| Jun 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | -0.79% | 2,237 |
| Jun 24, 2025 | 1.28 | 1.28 | 1.24 | 1.27 | 1.25 | 3.25% | 7,300 |
| Jun 23, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.22 | -0.81% | 3,440 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.22 | 1.24 | 1.23 | -2.36% | 22,300 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.25 | -2.31% | 30,900 |
| Jun 18, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.28 | 3.17% | 16,500 |
| Jun 17, 2025 | 1.29 | 1.29 | 1.24 | 1.26 | 1.24 | -0.79% | 43,811 |
| Jun 16, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.25 | 4.96% | 51,600 |
| Jun 13, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | -1.63% | 7,000 |
| Jun 12, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.22 | 6.03% | 80,800 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.15 | -2.52% | 6,000 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.18 | -0.83% | 12,400 |
| Jun 9, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 0.84% | 20,600 |
| Jun 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -1.65% | 26,100 |
| Jun 5, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.20 | 1.68% | 34,400 |
| 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 | 1.18 | 2.59% | 13,801 |
| Jun 2, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.15 | 3.57% | 81,105 |
| May 30, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.11 | 1.82% | 36,442 |
| May 29, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.09 | - | 8,215 |
| May 28, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.09 | 1.85% | 11,200 |
| May 27, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.07 | 0.93% | 8,200 |
| May 26, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.06 | -4.46% | 19,925 |
| May 23, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.11 | 1.82% | 10,643 |