Elcora Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.32	0.32	0.27	0.32	0.32	-3.03%	105,837
Mar 18, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	42,450
Mar 17, 2026	0.37	0.38	0.34	0.34	0.34	-9.46%	15,101
Mar 16, 2026	0.41	0.41	0.37	0.37	0.37	-1.33%	25,000
Mar 13, 2026	0.41	0.42	0.38	0.38	0.38	-5.06%	40,025
Mar 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	19,000
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,000
Mar 10, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	9,550
Mar 9, 2026	0.38	0.40	0.38	0.40	0.40	-4.76%	13,944
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	2,000
Mar 5, 2026	0.40	0.43	0.40	0.42	0.42	-1.19%	8,310
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	3,260
Mar 3, 2026	0.40	0.43	0.40	0.43	0.43	6.25%	4,170
Mar 2, 2026	0.43	0.44	0.40	0.40	0.40	-11.11%	44,114
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