ECR Minerals plc Recent Share Price (LSE:ECR)

LSE:ECR - ECR Minerals PLC ECR Minerals plc
Sector: Materials, Industry: Gold

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jul 2023	GBX	0.275	0.319	0.271	0.3	0.3	+0.025 (+9.09%)	999,586
12 Jul 2023	GBX	0.3	0.34	0.265	0.275	0.275	-0.025 (-8.33%)	3,375,337
11 Jul 2023	GBX	0.3	0.315	0.277	0.3	0.3	0.0 (0.0%)	1,237,968
10 Jul 2023	GBX	0.275	0.3	0.25	0.3	0.3	+0.025 (+9.09%)	589,907
7 Jul 2023	GBX	0.275	0.2975	0.265	0.275	0.275	0.0 (0.0%)	824,953
6 Jul 2023	GBX	0.275	0.2975	0.275	0.275	0.275	0.0 (0.0%)	180,171
5 Jul 2023	GBX	0.275	0.2975	0.265	0.275	0.275	0.0 (0.0%)	593,736
4 Jul 2023	GBX	0.275	0.2975	0.25	0.275	0.275	-0.005 (-1.79%)	1,037,619
3 Jul 2023	GBX	0.3	0.315	0.275	0.28	0.28	-0.02 (-6.67%)	2,837,592
30 Jun 2023	GBX	0.325	0.329	0.2825	0.3	0.3	-0.025 (-7.69%)	2,157,420
29 Jun 2023	GBX	0.3	0.327	0.29	0.325	0.325	+0.025 (+8.33%)	1,021,549
28 Jun 2023	GBX	0.288	0.327	0.288	0.3	0.3	+0.025 (+9.09%)	2,226,160
27 Jun 2023	GBX	0.31	0.31	0.275	0.275	0.275	-0.05 (-15.38%)	1,328,495
26 Jun 2023	GBX	0.325	0.325	0.3	0.325	0.325	0.0 (0.0%)	177,904
23 Jun 2023	GBX	0.325	0.3349	0.3	0.325	0.325	0.0 (0.0%)	3,949,209
22 Jun 2023	GBX	0.325	0.34	0.3	0.325	0.325	0.0 (0.0%)	794,826
21 Jun 2023	GBX	0.325	0.325	0.306	0.325	0.325	0.0 (0.0%)	100,000
20 Jun 2023	GBX	0.325	0.344	0.305	0.325	0.325	0.0 (0.0%)	142,376
19 Jun 2023	GBX	0.35	0.36	0.3027	0.325	0.325	-0.025 (-7.14%)	3,007,683
16 Jun 2023	GBX	0.35	0.38	0.31	0.35	0.35	0.0 (0.0%)	1,914,315
15 Jun 2023	GBX	0.35	0.361	0.3115	0.35	0.35	0.0 (0.0%)	1,115,126
14 Jun 2023	GBX	0.35	0.358	0.35	0.35	0.35	0.0 (0.0%)	100,000
13 Jun 2023	GBX	0.35	0.39	0.35	0.35	0.35	0.0 (0.0%)	1,282
12 Jun 2023	GBX	0.35	0.39	0.32	0.35	0.35	0.0 (0.0%)	178,546
9 Jun 2023	GBX	0.35	0.36	0.3	0.35	0.35	0.0 (0.0%)	413,704
8 Jun 2023	GBX	0.35	0.363	0.32	0.35	0.35	0.0 (0.0%)	1,399,950
7 Jun 2023	GBX	0.35	0.367	0.327	0.35	0.35	0.0 (0.0%)	899,223
6 Jun 2023	GBX	0.369	0.369	0.32	0.35	0.35	-0.025 (-6.67%)	691,525
5 Jun 2023	GBX	0.375	0.375	0.311	0.375	0.375	0.0 (0.0%)	3,823,085
2 Jun 2023	GBX	0.3895	0.3895	0.347	0.375	0.375	-0.025 (-6.25%)	1,184,572

First
9
10
11
12
13
Last

Unicorn Response |