Ecora Resources PLC (TSX:ECOR)
Canada · Delayed Price · Currency is CAD 2.010
+0.050 (2.55%)
At close: Dec 3, 2025
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.99 | 2.00 | 1.97 | 2.00 | - | 2.04% | 69,385 |
| Dec 2, 2025 | 1.85 | 1.97 | 1.85 | 1.96 | 1.96 | 0.51% | 22,885 |
| Dec 1, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | 2.63% | 38,866 |
| Nov 28, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 2.15% | 24,247 |
| Nov 27, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 1.09% | 6,770 |
| Nov 26, 2025 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 3.95% | 44,422 |
| Nov 25, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | - | 58,314 |
| Nov 24, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 2.91% | 102,619 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | - | 13,400 |
| Nov 20, 2025 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | 2.38% | 58,301 |
| Nov 19, 2025 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 25,008 |
| Nov 18, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 59,405 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 37,928 |
| Nov 14, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 20,184 |
| Nov 13, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.87% | 34,286 |
| Nov 12, 2025 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 3.43% | 57,890 |
| Nov 11, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -1.13% | 41,955 |
| Nov 10, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 16,400 |
| Nov 7, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 98,650 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -1.13% | 67,532 |
| Nov 5, 2025 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 3.51% | 16,645 |
| Nov 4, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -5.52% | 43,221 |
| Nov 3, 2025 | 1.79 | 1.84 | 1.77 | 1.81 | 1.81 | 2.26% | 19,597 |
| Oct 31, 2025 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | 0.57% | 20,506 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -3.30% | 22,385 |
| Oct 29, 2025 | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | 7.69% | 107,538 |
| Oct 28, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | 3.68% | 37,336 |
| Oct 27, 2025 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 31,754 |
| Oct 24, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 26,446 |
| Oct 23, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 3.05% | 18,062 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 54,232 |
| Oct 21, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -4.09% | 58,701 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.64 | 1.71 | 1.71 | 3.01% | 27,626 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 74,482 |
| Oct 16, 2025 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 50,720 |
| Oct 15, 2025 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -2.66% | 100,293 |
| Oct 14, 2025 | 1.69 | 1.89 | 1.69 | 1.88 | 1.88 | 11.24% | 56,973 |
| Oct 10, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 32,035 |
| Oct 9, 2025 | 1.72 | 1.74 | 1.65 | 1.71 | 1.71 | 0.29% | 36,458 |
| Oct 8, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.45% | 36,825 |
| Oct 7, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -1.70% | 123,484 |
| Oct 6, 2025 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | 0.57% | 67,203 |
| Oct 3, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.71% | 39,591 |
| Oct 2, 2025 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 14,777 |
| Oct 1, 2025 | 1.64 | 1.73 | 1.61 | 1.66 | 1.66 | 3.11% | 42,075 |
| Sep 30, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 17,926 |
| Sep 29, 2025 | 1.58 | 1.66 | 1.56 | 1.65 | 1.65 | 3.77% | 52,223 |
| Sep 26, 2025 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 3.25% | 129,916 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | - | 140,858 |
| Sep 24, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 43,339 |