Elcora Advanced Materials Corp. (TSXV:ERA)
Canada · Delayed Price · Currency is CAD 0.4500
+0.0100 (2.27%)
At close: Feb 27, 2026
Elcora Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 59,050 |
| Feb 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 55,510 |
| Feb 25, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Feb 24, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 10,434 |
| Feb 23, 2026 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 15.00% | 66,025 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 41,310 |
| Feb 19, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 119,500 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Feb 17, 2026 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | 1.18% | 35,695 |
| Feb 13, 2026 | 0.42 | 0.43 | 0.39 | 0.43 | 0.43 | 8.97% | 78,000 |
| Feb 12, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 5.41% | 19,000 |
| Feb 11, 2026 | 0.46 | 0.46 | 0.37 | 0.37 | 0.37 | -18.68% | 45,950 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 95,440 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 16,084 |
| Feb 6, 2026 | 0.44 | 0.47 | 0.36 | 0.47 | 0.47 | 4.44% | 166,245 |
| Feb 5, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 24,626 |
| Feb 4, 2026 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 15.38% | 35,804 |
| Feb 3, 2026 | 0.30 | 0.39 | 0.30 | 0.39 | 0.39 | 34.48% | 114,968 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 88,200 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -15.71% | 84,689 |
| Jan 29, 2026 | 0.29 | 0.35 | 0.27 | 0.35 | 0.35 | 29.63% | 108,626 |
| Jan 28, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 17.39% | 29,700 |
| Jan 27, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 27.78% | 41,680 |
| Jan 26, 2026 | 0.20 | 0.24 | 0.18 | 0.18 | 0.18 | - | 345,719 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 24,000 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 19,418 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 2,500 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 36,500 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 80,544 |
| Jan 16, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 14.71% | 34,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 5,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 48,056 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 63,500 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 37,215 |
| Jan 6, 2026 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | - | 76,866 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,500 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,294 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 20,500 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 10,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 1,600 |
| Dec 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 1,921 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 10,000 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 45,941 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 88,560 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,200 |