ECR Minerals plc (ECR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ECR.L Historical Return
If you invested 1000 GBp in ECR Minerals plc (ECR.L) 10 years ago, it would be worth 132.1 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 69.53 GBp, while 1000 GBp invested 1 year ago would be worth 600.45 GBp. This corresponds to total returns of -86.79%, -93.05%, -39.95%, respectively, with annualized returns of -18.32%, -41.31%, -39.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ECR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.13 | 20.29M |
| October 20, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.13 | 21.39M |
| October 19, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.13 | 14.98M |
| October 16, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 15.65M |
| October 15, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.13 | 12.18M |
| October 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 29.79M |
| October 13, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 39.92M |
| October 12, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 17.91M |
| October 09, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 18.99M |
| October 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.69M |
| October 07, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 26.11M |
| October 06, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 9.33M |
| October 05, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 14.56M |
| October 02, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 4.51M |
| October 01, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 24.3M |
| September 30, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 11.08M |
| September 29, 2026 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 47.21M |
| September 28, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 6.98M |
| September 25, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.15 | 11.82M |
| September 24, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.15 | 7.35M |
| September 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 4.92M |
| September 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 4.89M |
| September 21, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 3.73M |
| September 18, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 57.53M |
| September 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 623,434 |
| September 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.6M |
| September 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 8.87M |
| September 11, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 4.9M |
| September 10, 2026 | 0.17 | 0.16 | 0.16 | 0.18 | 0.16 | 67.59M |
| September 09, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 13.5M |
| September 08, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 13.63M |
| September 07, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 6.17M |
| September 04, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 6.49M |
| September 03, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 13.95M |
| September 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 11.05M |
| September 01, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 41.05M |
| August 28, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 38.6M |
| August 27, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 9.63M |
| August 26, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 2.49M |
| August 25, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 5.9M |
| August 24, 2026 | 0.18 | 0.17 | 0.17 | 0.19 | 0.17 | 9.29M |
| August 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 18.68M |
| August 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 21.93M |
| August 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 9.65M |
| August 18, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 26.18M |
| August 17, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 15.63M |
| August 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 12.64M |
| August 13, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.17 | 15.2M |
| August 12, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.17 | 23.5M |
| August 11, 2026 | 0.18 | 0.17 | 0.17 | 0.19 | 0.17 | 44.81M |
| August 10, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 125.77M |
| August 07, 2026 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 3.98M |
| August 06, 2026 | 0.21 | 0.2 | 0.2 | 0.22 | 0.19 | 5.08M |
| August 05, 2026 | 0.2 | 0.21 | 0.21 | 0.22 | 0.18 | 25.66M |
| August 04, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.17 | 5.87M |
| August 03, 2026 | 0.2 | 0.19 | 0.19 | 0.21 | 0.17 | 9.62M |
| July 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 18.9M |
| July 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 10.1M |
| July 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 3.56M |
| July 28, 2026 | 0.2 | 0.19 | 0.19 | 0.22 | 0.18 | 54.65M |
AD
