Ecr Minerals Plc Historical Data - ECR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-17.6470588235	0.34	0.34	0.27	38911033	0.3240992	DE
4	-0.0225	-7.43801652893	0.3025	0.34	0.27	30084750	0.31564776	DE
12	-0.11	-28.2051282051	0.39	0.455	0.27	25611567	0.32855902	DE
26	0	0	0.28	0.455	0.224	26048140	0.30691062	DE
52	0.01	3.7037037037	0.27	0.455	0.224	23300066	0.30574653	DE
156	-0.945	-77.1428571429	1.225	1.675	0.185	11716312	0.36761965	DE
260	-0.345	-55.2	0.625	4.3	0.185	11366450	1.05234034	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	0.315	-0.005	-1.56	0.32	0.32	0.3125	45192553
1738258200	0.32	0	0.00	0.32	0.32	0.315	47663917
1738171800	0.32	-0.005	-1.54	0.325	0.325	0.315	22577213
1738085400	0.325	-0.0125	-3.70	0.3375	0.3375	0.325	28891404
1737999000	0.3375	-0.0025	-0.74	0.34	0.34	0.3325	50230079
1737739800	0.34	0.02	6.25	0.3275	0.34	0.3275	68015540
1737653400	0.32	0.01	3.23	0.315	0.3275	0.315	37157759
1737567000	0.31	-0.015	-4.62	0.325	0.325	0.31	31599384
1737480600	0.325	0.005	1.56	0.32	0.325	0.32	49255181
1737394200	0.32	0.02	6.67	0.3	0.32	0.3	43666506
1737135000	0.3	0	0.00	0.3	0.3	0.3	10521482
1737048600	0.3	0.01	3.45	0.29	0.3	0.28	51131333
1736962200	0.29	0	0.00	0.29	0.29	0.29	5299441
1736875800	0.29	0	0.00	0.29	0.29	0.29	2247734
1736789400	0.29	0	0.00	0.29	0.29	0.29	8875068
1736530200	0.29	0	0.00	0.29	0.29	0.29	4490602
1736443800	0.29	0	0.00	0.29	0.29	0.2849999	18026015
1736357400	0.29	0	0.00	0.29	0.29	0.29	8960900
1736271000	0.29	0	0.00	0.29	0.29	0.29	3408094
1736184600	0.29	-0.0125	-4.13	0.3025	0.3025	0.29	64484791
1735925400	0.3025	0	0.00	0.3025	0.3025	0.3025	3968344
1735839000	0.3025	0	0.00	0.3025	0.3025	0.3025	9248328
1735666200	0.3025	-0.0025	-0.82	0.305	0.305	0.3025	2780340
1735579800	0.305	0	0.00	0.305	0.305	0.305	674584
1735320600	0.305	0.0075	2.52	0.2975	0.3075	0.2975	9619282
1735061400	0.2975	0.0025	0.85	0.295	0.2975	0.295	36720417
1734975000	0.295	0	0.00	0.31	0.31	0.295	29602021
1734715800	0.295	-0.015	-4.84	0.31	0.31	0.295	25750063
1734629400	0.31	0	0.00	0.31	0.31	0.31	10543990
1734543000	0.31	0	0.00	0.31	0.31	0.31	7625722
1734456600	0.31	0	0.00	0.31	0.31	0.31	8682587
1734370200	0.31	0	0.00	0.31	0.31	0.31	6046841
1734111000	0.31	0	0.00	0.31	0.31	0.31	14816664
1734024600	0.31	0.005	1.64	0.305	0.31	0.305	45671522
1733938200	0.305	-0.005	-1.61	0.31	0.31	0.305	14139529
1733851800	0.31	0	0.00	0.31	0.31	0.31	54322249
1733765400	0.31	0.005	1.64	0.31	0.31	0.305	17751460
1733506200	0.305	-0.005	-1.61	0.31	0.31	0.3025	22825987
1733419800	0.31	0	0.00	0.31	0.31	0.31	6621575
1733333400	0.31	0	0.00	0.31	0.31	0.31	12788803
1733247000	0.31	0	0.00	0.31	0.31	0.31	38010530
1733160600	0.31	-0.005	-1.59	0.315	0.315	0.305	16184126
1732901400	0.315	0	0.00	0.315	0.315	0.315	9428616
1732815000	0.315	0.015	5.00	0.3025	0.315	0.3025	29958228
1732728600	0.3	-0.01	-3.23	0.31	0.31	0.295	25632220
1732642200	0.31	-0.025	-7.46	0.335	0.335	0.3	80909894
1732555800	0.335	-0.08	-19.28	0.3449999	0.3449999	0.325	114921818
1732296600	0.415	-0.01	-2.35	0.425	0.435	0.415	25818766
1732210200	0.425	-0.005	-1.16	0.44	0.455	0.425	26672389
1732123800	0.43	0.015	3.61	0.43	0.43	0.415	17848435
1732037400	0.415	-0.015	-3.49	0.43	0.43	0.415	24159553
1731951000	0.43	0	0.00	0.43	0.44	0.415	27893755
1731691800	0.43	0.03	7.50	0.4	0.43	0.4	14335030
1731605400	0.4	0.02	5.26	0.38	0.4	0.38	11556720
1731519000	0.38	0.01	2.70	0.37	0.38	0.37	20529300
1731432600	0.37	-0.03	-7.50	0.4	0.4	0.365	25355206
1731346200	0.4	0.01	2.56	0.39	0.4	0.39	8542221
1731087000	0.39	-0.035	-8.24	0.425	0.425	0.385	42731952
1731000600	0.425	0.02	4.94	0.405	0.43	0.405	19453887
1730914200	0.405	0.01	2.53	0.4	0.405	0.4	5319214
1730827800	0.395	0.03	8.22	0.365	0.415	0.365	56600229
1730741400	0.365	0.015	4.29	0.35	0.365	0.35	32238338

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ecr Minerals Plc (ECR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ecr Minerals Plc (ECR) Historical

Ecr Minerals Plc (ECR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free