Ecolomondo Corporation (TSXV:ECM)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
May 1, 2026, 2:41 PM EST
Ecolomondo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 14,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,500 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 8,607 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 10,100 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 4,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,050 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -5.88% | 196,340 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,500 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 12,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,450 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 6,500 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,319 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 25,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 13,492 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,501 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 54,540 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 2.94% | 29,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 2,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 11,500 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 33,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 65,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 88,100 |
| Mar 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 77,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.06 | 0.15 | 0.15 | -14.71% | 461,201 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 24,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,150 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16,500 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 8,670 |
| Feb 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 24,250 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 100,700 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 30,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 16,500 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,696 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,000 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 8,900 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,500 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 4,500 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 4,735 |