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
18 Apr 2023	GBX	0.5699	0.5699	0.525	0.55	0.55	-0.025 (-4.35%)	1,222,396
17 Apr 2023	GBX	0.575	0.5975	0.52	0.575	0.575	0.0 (0.0%)	4,864,263
14 Apr 2023	GBX	0.525	0.58	0.502	0.575	0.575	+0.05 (+9.52%)	6,457,032
13 Apr 2023	GBX	0.525	0.538	0.5	0.525	0.525	0.0 (0.0%)	1,638,722
12 Apr 2023	GBX	0.525	0.5424	0.45	0.525	0.525	0.0 (0.0%)	9,021,407
11 Apr 2023	GBX	0.55	0.57	0.5	0.525	0.525	-0.025 (-4.55%)	6,954,054
6 Apr 2023	GBX	0.55	0.628	0.5	0.55	0.55	0.0 (0.0%)	8,639,379
5 Apr 2023	GBX	0.55	0.62	0.508	0.55	0.55	0.0 (0.0%)	3,351,279
4 Apr 2023	GBX	0.544	0.6399	0.544	0.55	0.55	+0.025 (+4.76%)	2,746,284
3 Apr 2023	GBX	0.58	0.58	0.51	0.525	0.525	-0.075 (-12.50%)	3,578,955
31 Mar 2023	GBX	0.6	0.61	0.55	0.6	0.6	0.0 (0.0%)	1,854,214
30 Mar 2023	GBX	0.6	0.6299	0.538	0.6	0.6	0.0 (0.0%)	4,180,626
29 Mar 2023	GBX	0.6	0.614	0.5555	0.6	0.6	0.0 (0.0%)	608,253
28 Mar 2023	GBX	0.6	0.621	0.552	0.6	0.6	0.0 (0.0%)	859,711
27 Mar 2023	GBX	0.575	0.6	0.53	0.6	0.6	+0.025 (+4.35%)	3,409,776
24 Mar 2023	GBX	0.625	0.6299	0.568	0.575	0.575	-0.05 (-8%)	4,955,706
23 Mar 2023	GBX	0.625	0.64	0.624	0.625	0.625	0.0 (0.0%)	20,312
22 Mar 2023	GBX	0.625	0.625	0.581	0.625	0.625	0.0 (0.0%)	517,204
21 Mar 2023	GBX	0.625	0.639	0.6	0.625	0.625	0.0 (0.0%)	1,269,727
20 Mar 2023	GBX	0.625	0.629	0.592	0.625	0.625	0.0 (0.0%)	1,725,133
17 Mar 2023	GBX	0.625	0.638	0.6	0.625	0.625	0.0 (0.0%)	453,738
16 Mar 2023	GBX	0.65	0.65	0.605	0.625	0.625	-0.025 (-3.85%)	1,551,879
15 Mar 2023	GBX	0.65	0.65	0.6075	0.65	0.65	0.0 (0.0%)	287,722
14 Mar 2023	GBX	0.65	0.658	0.6201	0.65	0.65	0.0 (0.0%)	1,033,640
13 Mar 2023	GBX	0.65	0.65	0.626	0.65	0.65	0.0 (0.0%)	842,647
10 Mar 2023	GBX	0.65	0.68	0.626	0.65	0.65	0.0 (0.0%)	808,967
9 Mar 2023	GBX	0.65	0.682	0.621	0.65	0.65	0.0 (0.0%)	152,827
8 Mar 2023	GBX	0.675	0.7	0.6201	0.65	0.65	-0.025 (-3.70%)	2,530,637
7 Mar 2023	GBX	0.6999	0.6999	0.65	0.675	0.675	-0.025 (-3.57%)	851,256
6 Mar 2023	GBX	0.675	0.72	0.6525	0.7	0.7	+0.025 (+3.70%)	4,432,678

Unicorn Response |