Ecolomondo Corporation (TSXV:ECM)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Dec 1, 2025, 1:19 PM EST
Ecolomondo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.41% | 4,300 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 31,050 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,200 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 3,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 13,500 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 49,000 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 6,000 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 14,000 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 15,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,000 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,500 |
| Nov 3, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 32,800 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.90% | 81,200 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,500 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 11,666 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,500 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,300 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 3,000 |
| Oct 21, 2025 | 0.22 | 0.24 | 0.19 | 0.19 | 0.19 | -20.83% | 22,500 |
| Oct 17, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 9,000 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 17,000 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 7,125 |
| Oct 14, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.29% | 34,314 |
| Oct 10, 2025 | 0.23 | 0.29 | 0.21 | 0.21 | 0.21 | -2.33% | 144,509 |
| Oct 9, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.22% | 101,074 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 4,525 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 19,000 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 8,586 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 14,000 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 9,500 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -2.56% | 37,375 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 144,050 |
| Sep 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 14.29% | 170,966 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 22,000 |
| Sep 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 109,000 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 56,500 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 191,700 |
| Sep 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.81% | 79,850 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -22.86% | 74,801 |
| Sep 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 65,390 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 11,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 115,800 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 30,000 |