Ecora Resources PLC (TSX: ECOR)
Canada
· Delayed Price · Currency is CAD 1.230
+0.030 (2.50%)
Dec 20, 2024, 3:57 PM EST
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 157,000 |
| Dec 19, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -2.44% | 128,621 |
| Dec 18, 2024 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 110,900 |
| Dec 17, 2024 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 204,500 |
| Dec 16, 2024 | 1.29 | 1.34 | 1.23 | 1.28 | 1.28 | -2.29% | 406,100 |
| Dec 13, 2024 | 1.18 | 1.38 | 1.16 | 1.31 | 1.31 | 11.02% | 335,900 |
| Dec 12, 2024 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 37,303 |
| Dec 11, 2024 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 87,401 |
| Dec 10, 2024 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 75,943 |
| Dec 9, 2024 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 13,609 |
| Dec 6, 2024 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 137,600 |
| Dec 5, 2024 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 37,933 |
| Dec 4, 2024 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 46,000 |
| Dec 3, 2024 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 32,600 |
| Dec 2, 2024 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 33,505 |
| Nov 29, 2024 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 29,800 |
| Nov 28, 2024 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 16,700 |
| Nov 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | 100 |
| Nov 26, 2024 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -5.51% | 61,414 |
| Nov 25, 2024 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 26,409 |
| Nov 22, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 151,348 |
| Nov 21, 2024 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 175,131 |
| Nov 20, 2024 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 207,400 |
| Nov 19, 2024 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 82,000 |
| Nov 18, 2024 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -4.88% | 125,400 |
| Nov 15, 2024 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 70,027 |
| Nov 14, 2024 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 113,000 |
| Nov 13, 2024 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 66,000 |
| Nov 12, 2024 | 1.17 | 1.22 | 1.14 | 1.22 | 1.22 | 1.67% | 312,600 |
| Nov 11, 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 44,928 |
| Nov 8, 2024 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 93,900 |
| Nov 7, 2024 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 85,100 |
| Nov 6, 2024 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | -1.67% | 30,300 |
| Nov 5, 2024 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -4.00% | 20,500 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 11,600 |
| Nov 1, 2024 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 16,900 |
| Oct 31, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 54,701 |
| Oct 30, 2024 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 26,100 |
| Oct 29, 2024 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 19,900 |
| Oct 28, 2024 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 4,100 |
| Oct 25, 2024 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -1.61% | 1,800 |
| Oct 24, 2024 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 25,127 |
| Oct 23, 2024 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 3,640 |
| Oct 22, 2024 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 21,000 |
| Oct 21, 2024 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 8,500 |
| Oct 18, 2024 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | 1.71% | 3,904 |
| Oct 17, 2024 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -5.65% | 13,228 |
| Oct 16, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 15, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 641 |
| Oct 11, 2024 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 3,111 |
| Oct 10, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 9, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 300 |
| Oct 8, 2024 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 6,200 |
| Oct 7, 2024 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 6,100 |
| Oct 4, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 3, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,910 |
| Oct 2, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,800 |
| Oct 1, 2024 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 503 |
| Sep 30, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | 300 |
| Sep 27, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 26, 2024 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 4.80% | 13,948 |
| Sep 25, 2024 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 5.04% | 4,700 |
| Sep 24, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | 300 |
| Sep 23, 2024 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.60% | 14,001 |
| Sep 20, 2024 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 9,600 |
| Sep 19, 2024 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 3,000 |
| Sep 18, 2024 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 4,300 |
| Sep 17, 2024 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 9,301 |
| Sep 16, 2024 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | 4.35% | 37,200 |
| Sep 13, 2024 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 3.60% | 1,100 |
| Sep 12, 2024 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | 4.72% | 35,000 |
| Sep 11, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 10, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 402 |
| Sep 9, 2024 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 8,300 |
| Sep 6, 2024 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 4,600 |
| Sep 5, 2024 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 2,300 |
| Sep 4, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 3, 2024 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 24,400 |
| Aug 30, 2024 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 60,500 |
| Aug 29, 2024 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 9,900 |
| Aug 28, 2024 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 9,526 |
| Aug 27, 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -5.93% | 24,503 |
| Aug 26, 2024 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | -4.84% | 26,812 |
| Aug 23, 2024 | 1.12 | 1.24 | 1.11 | 1.24 | 1.24 | 6.90% | 21,147 |
| Aug 22, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 21, 2024 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | - | 4,900 |
| Aug 20, 2024 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 6,000 |
| Aug 19, 2024 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 5,000 |
| Aug 16, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 200 |
| Aug 15, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 100 |
| Aug 14, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 16,627 |
| Aug 13, 2024 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 22,529 |
| Aug 12, 2024 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 21,800 |
| Aug 9, 2024 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 8,800 |
| Aug 8, 2024 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 16,224 |
| Aug 7, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 4,701 |
| Aug 6, 2024 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -4.92% | 28,940 |
| Aug 2, 2024 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 700 |
| Aug 1, 2024 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 2.50% | 11,000 |
| Jul 31, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 5,800 |