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
3 Mar 2023	GBX	0.625	0.6999	0.61	0.675	0.675	+0.05 (+8%)	5,680,492
2 Mar 2023	GBX	0.625	0.625	0.6	0.625	0.625	0.0 (0.0%)	873,727
1 Mar 2023	GBX	0.625	0.635	0.6	0.625	0.625	0.0 (0.0%)	1,880,828
28 Feb 2023	GBX	0.625	0.6449	0.6026	0.625	0.625	0.0 (0.0%)	473,999
27 Feb 2023	GBX	0.625	0.645	0.575	0.625	0.625	0.0 (0.0%)	4,165,939
24 Feb 2023	GBX	0.75	0.7695	0.56	0.625	0.625	-0.125 (-16.67%)	14,387,789
23 Feb 2023	GBX	0.75	0.769	0.705	0.75	0.75	0.0 (0.0%)	15,499
22 Feb 2023	GBX	0.75	0.787	0.7	0.75	0.75	+0.025 (+3.45%)	2,110,173
21 Feb 2023	GBX	0.725	0.745	0.725	0.725	0.725	0.0 (0.0%)	196,774
20 Feb 2023	GBX	0.725	0.747	0.7	0.725	0.725	0.0 (0.0%)	2,276,851
17 Feb 2023	GBX	0.7749	0.7749	0.7155	0.725	0.725	-0.05 (-6.45%)	1,837,264
16 Feb 2023	GBX	0.775	0.778	0.7155	0.775	0.775	0.0 (0.0%)	1,115,008
15 Feb 2023	GBX	0.8	0.83	0.7	0.775	0.775	0.0 (0.0%)	3,304,491
14 Feb 2023	GBX	0.784	0.784	0.75	0.775	0.775	-0.025 (-3.13%)	2,382,244
13 Feb 2023	GBX	0.8	0.8	0.75	0.8	0.8	0.0 (0.0%)	1,060,829
10 Feb 2023	GBX	0.725	0.844	0.71	0.8	0.8	+0.075 (+10.34%)	10,434,966
9 Feb 2023	GBX	0.65	0.74	0.6	0.725	0.725	+0.075 (+11.54%)	5,546,416
8 Feb 2023	GBX	0.669	0.669	0.625	0.65	0.65	-0.025 (-3.70%)	2,365,053
7 Feb 2023	GBX	0.65	0.7	0.65	0.675	0.675	+0.025 (+3.85%)	1,906,100
6 Feb 2023	GBX	0.675	0.6874	0.621	0.65	0.65	-0.025 (-3.70%)	4,897,450
3 Feb 2023	GBX	0.675	0.685	0.65	0.675	0.675	0.0 (0.0%)	1,089,133
2 Feb 2023	GBX	0.675	0.688	0.65	0.675	0.675	0.0 (0.0%)	771,012
1 Feb 2023	GBX	0.675	0.724	0.65	0.675	0.675	0.0 (0.0%)	4,231,845
31 Jan 2023	GBX	0.7	0.71	0.663	0.675	0.675	-0.025 (-3.57%)	1,238,014
30 Jan 2023	GBX	0.7	0.735	0.65	0.7	0.7	0.0 (0.0%)	4,123,836
27 Jan 2023	GBX	0.725	0.738	0.68	0.7	0.7	-0.025 (-3.45%)	1,296,297
26 Jan 2023	GBX	0.725	0.74	0.675	0.725	0.725	0.0 (0.0%)	2,028,454
25 Jan 2023	GBX	0.725	0.75	0.7	0.725	0.725	0.0 (0.0%)	7,291,987
24 Jan 2023	GBX	0.775	0.793	0.71	0.725	0.725	-0.05 (-6.45%)	6,451,903
23 Jan 2023	GBX	0.848	0.848	0.7525	0.775	0.775	-0.05 (-6.06%)	4,352,920

Unicorn Response |