ECR Minerals plc - ECR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.27	0.26	0.26	0.28	0.25	13.27M
February 19, 2026	0.27	0.27	0.27	0.28	0.26	11.64M
February 18, 2026	0.27	0.27	0.27	0.28	0.25	28.59M
February 17, 2026	0.28	0.27	0.27	0.28	0.26	15.45M
February 16, 2026	0.28	0.28	0.28	0.29	0.26	12.46M
February 13, 2026	0.28	0.28	0.28	0.29	0.27	9.87M
February 12, 2026	0.27	0.28	0.28	0.3	0.26	48.11M
February 11, 2026	0.28	0.27	0.27	0.3	0.26	78.71M
February 10, 2026	0.38	0.29	0.29	0.38	0.27	254.68M
February 09, 2026	0.35	0.35	0.35	0.36	0.34	14.44M
February 06, 2026	0.36	0.35	0.35	0.37	0.33	33.24M
February 05, 2026	0.39	0.37	0.37	0.4	0.35	34.88M
February 04, 2026	0.36	0.39	0.39	0.4	0.36	30.98M
February 03, 2026	0.35	0.37	0.37	0.37	0.33	60.91M
February 02, 2026	0.36	0.34	0.34	0.38	0.33	55.53M
January 30, 2026	0.41	0.37	0.37	0.42	0.35	115.07M
January 29, 2026	0.4	0.4	0.4	0.44	0.38	153.45M
January 28, 2026	0.37	0.39	0.39	0.41	0.35	78.13M
January 27, 2026	0.4	0.36	0.36	0.42	0.36	109.94M
January 26, 2026	0.39	0.39	0.39	0.4	0.35	169.86M
January 23, 2026	0.34	0.37	0.37	0.38	0.33	92.1M
January 22, 2026	0.32	0.34	0.34	0.34	0.32	33.3M
January 21, 2026	0.31	0.32	0.32	0.33	0.3	34.62M
January 20, 2026	0.3	0.31	0.31	0.32	0.3	43.44M
January 19, 2026	0.3	0.31	0.31	0.32	0.29	61.85M
January 16, 2026	0.28	0.3	0.3	0.32	0.27	115.24M
January 15, 2026	0.28	0.28	0.28	0.29	0.27	58.29M
January 14, 2026	0.28	0.28	0.28	0.29	0.28	28.64M
January 13, 2026	0.27	0.28	0.28	0.29	0.27	115.79M
January 12, 2026	0.27	0.27	0.27	0.28	0.26	62.75M
January 09, 2026	0.27	0.28	0.28	0.28	0.26	97M
January 08, 2026	0.28	0.27	0.27	0.28	0.25	481.99M
January 07, 2026	0.35	0.34	0.34	0.39	0.33	120.14M
January 06, 2026	0.31	0.32	0.32	0.34	0.3	27.49M
January 05, 2026	0.32	0.31	0.31	0.34	0.3	21.63M
January 02, 2026	0.3	0.32	0.32	0.34	0.28	41.88M
December 31, 2025	0.32	0.3	0.3	0.33	0.29	30.12M
December 30, 2025	0.32	0.33	0.33	0.34	0.3	82.52M
December 29, 2025	0.28	0.32	0.32	0.33	0.28	82.4M
December 24, 2025	0.28	0.28	0.28	0.32	0.27	49.44M
December 23, 2025	0.26	0.28	0.28	0.29	0.25	61.09M
December 22, 2025	0.24	0.26	0.26	0.27	0.22	22.91M
December 19, 2025	0.26	0.24	0.24	0.27	0.22	42.54M
December 18, 2025	0.22	0.26	0.26	0.28	0.22	106.76M
December 17, 2025	0.21	0.21	0.21	0.22	0.2	7.82M
December 16, 2025	0.23	0.21	0.21	0.23	0.2	13.66M
December 15, 2025	0.24	0.22	0.22	0.25	0.21	10.46M
December 12, 2025	0.25	0.24	0.24	0.25	0.21	30.95M
December 11, 2025	0.24	0.23	0.23	0.24	0.22	3.3M
December 10, 2025	0.25	0.24	0.24	0.25	0.22	25.7M
December 09, 2025	0.23	0.24	0.24	0.24	0.21	8.32M
December 08, 2025	0.22	0.23	0.23	0.24	0.21	20.6M
December 05, 2025	0.22	0.22	0.22	0.23	0.2	17.62M
December 04, 2025	0.21	0.22	0.22	0.22	0.2	6.34M
December 03, 2025	0.21	0.21	0.21	0.22	0.2	19.76M
December 02, 2025	0.23	0.21	0.21	0.24	0.2	22.1M
December 01, 2025	0.21	0.23	0.23	0.24	0.2	19.02M
November 28, 2025	0.21	0.21	0.21	0.22	0.2	10.9M
November 27, 2025	0.21	0.21	0.21	0.21	0.2	18.62M
November 26, 2025	0.21	0.21	0.21	0.21	0.2	7.35M

ECR Minerals plc (ECR.L) LSE