Ecora Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.060	3.070	3.010	3.020	3.020	5,400
2026-10-15	3.040	3.070	3.030	3.060	3.060	11,200
2026-10-14	3.090	3.110	3.020	3.050	3.050	28,600
2026-10-13	3.140	3.180	3.120	3.140	3.140	15,400
2026-10-09	3.050	3.160	3.050	3.140	3.140	19,700
2026-10-08	3.010	3.060	3.010	3.050	3.050	7,900
2026-10-07	3.030	3.110	3.030	3.100	3.100	8,500
2026-10-06	3.060	3.100	3.060	3.070	3.070	12,100
2026-10-05	3.180	3.180	2.990	3.000	3.000	27,300
2026-10-02	3.040	3.050	3.020	3.030	3.030	2,900
2026-10-01	3.080	3.080	3.010	3.030	3.030	27,100
2026-09-30	3.080	3.090	3.080	3.080	3.080	1,800
2026-09-29	3.090	3.110	3.090	3.110	3.110	5,800
2026-09-28	3.150	3.150	3.080	3.090	3.090	23,500
2026-09-25	3.170	3.170	3.150	3.150	3.150	3,000
2026-09-24	3.180	3.180	3.160	3.170	3.170	3,400
2026-09-23	3.260	3.260	3.170	3.180	3.180	8,400
2026-09-22	3.240	3.310	3.240	3.300	3.300	16,400
2026-09-21	3.200	3.280	3.200	3.240	3.240	45,900
2026-09-18	3.210	3.210	3.190	3.200	3.200	5,700
2026-09-17	3.200	3.270	3.200	3.270	3.270	21,500
2026-09-16	3.070	3.070	3.000	3.040	3.040	20,900
2026-09-15	3.090	3.090	3.020	3.020	3.020	12,100
2026-09-14	3.130	3.130	3.060	3.100	3.100	17,800
2026-09-11	3.190	3.270	3.190	3.230	3.230	14,700
2026-09-10	3.250	3.280	3.240	3.250	3.250	14,900
2026-09-09	3.350	3.400	3.300	3.370	3.370	24,400
2026-09-08	3.370	3.390	3.210	3.280	3.280	42,100
2026-09-04	3.280	3.280	3.240	3.240	3.240	13,800
2026-09-03	3.300	3.300	3.200	3.200	3.200	14,500
2026-09-02	3.370	3.370	3.310	3.350	3.350	3,300
2026-09-01	3.120	3.180	3.090	3.090	3.090	7,600
2026-08-31	3.010	3.190	3.010	3.150	3.150	36,100
2026-08-28	3.300	3.330	3.010	3.010	3.010	9,800
2026-08-27	3.250	3.290	3.240	3.290	3.290	28,800
2026-08-26	3.390	3.390	3.260	3.280	3.280	13,000
2026-08-25	3.250	3.310	3.230	3.300	3.300	35,800
2026-08-24	3.250	3.250	3.200	3.210	3.210	46,600
2026-08-21	3.160	3.220	3.160	3.210	3.210	13,600
2026-08-20	3.030	3.260	3.030	3.160	3.160	18,400
2026-08-19	3.000	3.040	2.980	3.030	3.030	40,900
2026-08-18	3.050	3.050	2.980	3.000	3.000	20,400
2026-08-17	3.190	3.190	3.030	3.060	3.060	14,700
2026-08-14	3.080	3.110	3.080	3.090	3.090	19,600
2026-08-13	3.140	3.140	3.000	3.050	3.050	38,100
2026-08-12	3.170	3.180	3.150	3.180	3.180	16,000
2026-08-11	3.170	3.180	3.100	3.130	3.130	26,800
2026-08-10	3.020	3.100	3.020	3.080	3.080	44,100
2026-08-07	2.920	2.990	2.920	2.990	2.990	101,000
2026-08-06	2.830	2.850	2.780	2.850	2.850	113,300
2026-08-05	2.700	2.820	2.700	2.810	2.810	15,100
2026-08-04	2.660	2.700	2.660	2.700	2.700	32,600
2026-07-31	2.600	2.630	2.600	2.610	2.610	15,900
2026-07-30	2.560	2.600	2.560	2.590	2.590	128,100
2026-07-29	2.560	2.570	2.480	2.520	2.520	69,500
2026-07-28	2.460	2.490	2.450	2.460	2.460	24,800
2026-07-27	2.550	2.550	2.480	2.500	2.500	10,700
2026-07-24	2.540	2.580	2.540	2.550	2.550	20,600
2026-07-23	2.550	2.560	2.490	2.530	2.530	7,600
2026-07-22	2.530	2.550	2.510	2.550	2.550	28,200

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0199 CAD
2026-01-09	0.0083 CAD
2026-01-08	0.4500 CAD
2025-06-27	0.0152 CAD
2025-01-03	0.0245 CAD
2024-05-09	0.0290 CAD
2024-01-11	0.0280 CAD
2023-09-28	0.0280 CAD
2023-06-15	0.0280 CAD
2023-05-11	0.0300 CAD
2023-01-12	0.0019 CAD
2022-10-06	0.0018 CAD
2022-06-16	0.0018 CAD
2022-05-19	0.0019 CAD
2022-01-06	0.0020 CAD
2021-11-25	0.0020 CAD
2021-10-07	0.0020 CAD
2021-07-08	0.0043 CAD
2021-01-07	0.0020 CAD
2020-10-01	0.0020 CAD
2020-07-02	0.0020 CAD
2020-06-04	0.0047 CAD
2020-01-02	0.0019 CAD
2019-10-03	0.0018 CAD
2019-07-04	0.0018 CAD
2019-05-16	0.0036 CAD
2019-01-03	0.0019 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.