Ecora Resources PLC (TSX:ECOR)
Canada
· Delayed Price · Currency is CAD 1.130
-0.020 (-1.74%)
Mar 28, 2025, 3:59 PM EST
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 3.39% | 53,332 |
| Mar 24, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 47,100 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -4.03% | 31,400 |
| Mar 20, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 44,800 |
| Mar 19, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | - | 30,408 |
| Mar 18, 2025 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 5.93% | 63,100 |
| Mar 17, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 3.51% | 78,300 |
| Mar 14, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 78,715 |
| Mar 13, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 55,130 |
| Mar 12, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 1.83% | 28,000 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 23,800 |
| Mar 10, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 27,848 |
| Mar 7, 2025 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 74,523 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 49,641 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 38,800 |
| Mar 4, 2025 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 143,822 |
| Mar 3, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -4.39% | 73,600 |
| Feb 28, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 30,200 |
| Feb 27, 2025 | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | 3.60% | 31,522 |
| Feb 26, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 17,732 |
| Feb 25, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 55,800 |
| Feb 24, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 44,200 |
| Feb 21, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | - | 11,136 |
| Feb 20, 2025 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -0.88% | 14,800 |
| Feb 19, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 33,700 |
| Feb 18, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 49,408 |
| Feb 14, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 40,648 |
| Feb 13, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 48,600 |
| Feb 12, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 19,049 |
| Feb 11, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 15,844 |
| Feb 10, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 36,032 |
| Feb 7, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 15,700 |
| Feb 6, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 15,500 |
| Feb 5, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | - | 20,112 |
| Feb 4, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 68,444 |
| Feb 3, 2025 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | -0.86% | 54,100 |
| Jan 31, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 23,800 |
| Jan 30, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 46,600 |
| Jan 29, 2025 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | - | 43,602 |
| Jan 28, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 41,349 |
| Jan 27, 2025 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 34,802 |
| Jan 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,900 |
| Jan 23, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 71,801 |
| Jan 22, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 44,546 |
| Jan 21, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -3.42% | 20,910 |
| Jan 20, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 6,700 |
| Jan 17, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 25,433 |