Ecora Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.59	2.59	2.47	2.53	-	-4.53%	43,505
Mar 2, 2026	2.69	2.69	2.61	2.65	2.65	-1.12%	26,930
Feb 27, 2026	2.61	2.68	2.61	2.68	2.68	0.37%	27,054
Feb 26, 2026	2.67	2.69	2.62	2.67	2.67	-0.37%	15,635
Feb 25, 2026	2.68	2.71	2.67	2.68	2.68	0.37%	22,451
Feb 24, 2026	2.62	2.67	2.62	2.67	2.67	0.38%	30,424
Feb 23, 2026	2.60	2.66	2.60	2.66	2.66	1.92%	32,282
Feb 20, 2026	2.51	2.61	2.51	2.61	2.61	1.16%	16,084
Feb 19, 2026	2.58	2.61	2.57	2.58	2.58	-0.39%	27,717
Feb 18, 2026	2.61	2.64	2.55	2.59	2.59	1.57%	12,126
Feb 17, 2026	2.46	2.64	2.45	2.55	2.55	-4.49%	158,130
Feb 13, 2026	2.60	2.68	2.60	2.67	2.67	2.69%	63,668
Feb 12, 2026	2.69	2.69	2.57	2.60	2.60	-4.41%	52,066
Feb 11, 2026	2.70	2.72	2.63	2.72	2.72	5.02%	33,170
Feb 10, 2026	2.64	2.64	2.57	2.59	2.59	-1.89%	21,310
Feb 9, 2026	2.60	2.64	2.57	2.64	2.64	3.94%	27,304
Feb 6, 2026	2.46	2.57	2.46	2.54	2.54	5.39%	90,800
Feb 5, 2026	2.52	2.52	2.41	2.41	2.41	-6.23%	135,635
Feb 4, 2026	2.72	2.72	2.53	2.57	2.57	-3.75%	95,930
Feb 3, 2026	2.59	2.68	2.59	2.67	2.67	3.09%	65,869
Feb 2, 2026	2.58	2.63	2.57	2.59	2.59	-3.72%	62,991
Jan 30, 2026	2.80	2.80	2.65	2.69	2.69	-4.61%	45,010
Jan 29, 2026	2.85	2.88	2.71	2.82	2.82	2.17%	97,429
Jan 28, 2026	2.79	2.80	2.75	2.76	2.76	1.47%	44,494
Jan 27, 2026	2.77	2.80	2.70	2.72	2.72	-3.89%	48,861
Jan 26, 2026	2.84	2.91	2.80	2.83	2.83	0.35%	81,038
Jan 23, 2026	2.65	2.82	2.65	2.82	2.82	7.63%	199,622
Jan 22, 2026	2.64	2.64	2.58	2.62	2.62	-1.13%	29,658
Jan 21, 2026	2.58	2.67	2.57	2.65	2.65	2.71%	42,124
Jan 20, 2026	2.51	2.59	2.50	2.58	2.58	3.20%	134,963
Jan 19, 2026	2.50	2.50	2.45	2.50	2.50	0.81%	49,670
Jan 16, 2026	2.45	2.48	2.43	2.48	2.48	1.22%	64,605
Jan 15, 2026	2.42	2.49	2.38	2.45	2.45	0.82%	66,106
Jan 14, 2026	2.43	2.46	2.39	2.43	2.43	-	35,301
Jan 13, 2026	2.39	2.43	2.37	2.43	2.43	2.97%	129,318
Jan 12, 2026	2.31	2.39	2.31	2.36	2.36	2.61%	71,504
Jan 9, 2026	2.25	2.32	2.25	2.30	2.30	3.14%	28,008
Jan 8, 2026	2.23	2.24	2.20	2.23	2.22	2.29%	19,300
Jan 7, 2026	2.23	2.23	2.18	2.18	2.17	-1.80%	16,233
Jan 6, 2026	2.22	2.25	2.19	2.22	2.21	-0.45%	34,721
Jan 5, 2026	2.17	2.26	2.12	2.23	2.22	2.76%	56,732
Jan 2, 2026	2.15	2.18	2.11	2.17	2.16	-0.46%	45,360
Dec 31, 2025	2.17	2.27	2.17	2.18	2.17	-	18,415
Dec 30, 2025	2.15	2.21	2.15	2.18	2.17	1.40%	30,221
Dec 29, 2025	2.21	2.21	2.13	2.15	2.14	-0.92%	21,013
Dec 24, 2025	2.16	2.20	2.16	2.17	2.16	0.46%	34,900
Dec 23, 2025	2.11	2.18	2.11	2.16	2.15	3.85%	30,343
Dec 22, 2025	2.05	2.12	2.05	2.08	2.07	1.46%	12,797
Dec 19, 2025	2.03	2.09	2.03	2.05	2.04	1.99%	16,147
Dec 18, 2025	2.05	2.05	2.01	2.01	2.00	-2.43%	14,400