Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.030	2.100	2.030	2.100	1.495	3,000
2023-06-13	2.040	2.040	2.020	2.020	1.438	3,900
2023-06-12	2.060	2.060	2.060	2.060	1.466	0
2023-06-09	2.020	2.100	2.020	2.060	1.466	2,100
2023-06-08	2.020	2.040	2.020	2.040	1.452	6,400
2023-06-07	2.080	2.080	2.040	2.060	1.466	2,300
2023-06-06	2.060	2.120	2.060	2.100	1.495	2,800
2023-06-05	2.030	2.040	2.010	2.040	1.452	3,800
2023-06-02	2.080	2.080	2.010	2.030	1.445	10,100
2023-06-01	2.110	2.110	2.060	2.060	1.466	18,100
2023-05-31	2.140	2.140	2.100	2.100	1.495	20,500
2023-05-30	2.260	2.260	2.150	2.200	1.566	15,600
2023-05-29	2.350	2.380	2.250	2.290	1.630	17,000
2023-05-26	2.150	2.150	2.100	2.100	1.495	25,700
2023-05-25	2.250	2.250	2.140	2.210	1.573	10,500
2023-05-24	2.240	2.240	2.230	2.230	1.587	500
2023-05-23	2.170	2.170	2.160	2.160	1.538	4,100
2023-05-19	2.180	2.180	2.160	2.160	1.538	21,200
2023-05-18	2.220	2.370	2.160	2.350	1.673	17,500
2023-05-17	2.350	2.350	2.210	2.210	1.573	1,400
2023-05-16	2.250	2.420	2.200	2.390	1.701	32,500
2023-05-15	2.260	2.260	2.200	2.200	1.566	6,900
2023-05-12	2.250	2.250	2.250	2.250	1.602	0
2023-05-11	2.270	2.300	2.250	2.250	1.602	7,700
2023-05-10	2.420	2.420	2.420	2.420	1.701	0
2023-05-09	2.420	2.420	2.420	2.420	1.701	0
2023-05-08	2.420	2.420	2.420	2.420	1.701	100
2023-05-05	2.300	2.300	2.250	2.250	1.582	3,600
2023-05-04	2.410	2.410	2.410	2.410	1.694	100
2023-05-03	2.380	2.380	2.380	2.380	1.673	100
2023-05-02	2.310	2.310	2.310	2.310	1.624	300
2023-05-01	2.350	2.350	2.250	2.300	1.617	3,500
2023-04-28	2.350	2.350	2.350	2.350	1.652	0
2023-04-27	2.350	2.350	2.350	2.350	1.652	0
2023-04-26	2.350	2.350	2.350	2.350	1.652	2,000
2023-04-25	2.300	2.300	2.290	2.290	1.610	1,600
2023-04-24	2.290	2.290	2.290	2.290	1.610	0
2023-04-21	2.380	2.420	2.290	2.290	1.610	6,400
2023-04-20	2.350	2.350	2.290	2.330	1.638	1,500
2023-04-19	2.390	2.390	2.390	2.390	1.680	0
2023-04-18	2.390	2.390	2.390	2.390	1.680	700
2023-04-17	2.290	2.290	2.290	2.290	1.610	0
2023-04-14	2.290	2.290	2.290	2.290	1.610	0
2023-04-13	2.290	2.290	2.290	2.290	1.610	4,000
2023-04-12	2.260	2.260	2.260	2.260	1.589	2,000
2023-04-11	2.240	2.240	2.240	2.240	1.575	300
2023-04-10	2.240	2.240	2.240	2.240	1.575	3,900
2023-04-06	2.380	2.380	2.300	2.300	1.617	22,300
2023-04-05	2.440	2.440	2.440	2.440	1.715	1,000
2023-04-04	2.380	2.380	2.380	2.380	1.673	500
2023-04-03	2.460	2.460	2.380	2.400	1.687	10,400
2023-03-31	2.380	2.380	2.380	2.380	1.673	600
2023-03-30	2.470	2.470	2.300	2.470	1.736	2,300
2023-03-29	2.460	2.480	2.450	2.480	1.743	3,400
2023-03-28	2.460	2.470	2.250	2.470	1.736	6,700
2023-03-27	2.160	2.160	2.160	2.160	1.518	0
2023-03-24	2.470	2.470	2.160	2.160	1.518	4,900
2023-03-23	2.200	2.200	2.200	2.200	1.547	10,900
2023-03-22	2.300	2.300	2.300	2.300	1.617	0
2023-03-21	2.300	2.300	2.300	2.300	1.617	300

← NewerPage 15 of 21 · 1,259 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.