Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.440	2.520	2.440	2.510	2.510	14,000
2026-07-20	2.430	2.430	2.390	2.410	2.410	11,100
2026-07-17	2.380	2.440	2.340	2.440	2.440	22,800
2026-07-16	2.400	2.430	2.390	2.390	2.390	51,000
2026-07-15	2.450	2.460	2.400	2.460	2.460	17,600
2026-07-14	2.480	2.480	2.400	2.420	2.420	24,200
2026-07-13	2.400	2.460	2.400	2.440	2.440	4,100
2026-07-10	2.430	2.450	2.430	2.440	2.440	4,200
2026-07-09	2.390	2.450	2.390	2.430	2.430	21,800
2026-07-08	2.460	2.460	2.370	2.400	2.400	28,500
2026-07-07	2.530	2.530	2.450	2.500	2.500	66,200
2026-07-06	2.550	2.550	2.500	2.510	2.510	25,300
2026-07-03	2.600	2.600	2.550	2.560	2.560	4,100
2026-07-02	2.580	2.590	2.550	2.580	2.560	8,900
2026-06-30	2.600	2.600	2.560	2.560	2.540	15,000
2026-06-29	2.620	2.620	2.560	2.560	2.540	13,700
2026-06-26	2.590	2.620	2.590	2.620	2.600	17,300
2026-06-25	2.550	2.570	2.530	2.570	2.550	14,300
2026-06-24	2.570	2.580	2.530	2.550	2.530	15,300
2026-06-23	2.680	2.680	2.550	2.590	2.570	29,500
2026-06-22	2.700	2.720	2.700	2.700	2.679	9,800
2026-06-19	2.640	2.650	2.630	2.650	2.630	3,300
2026-06-18	2.670	2.670	2.600	2.650	2.630	21,500
2026-06-17	2.600	2.630	2.600	2.600	2.580	4,300
2026-06-16	2.610	2.620	2.600	2.600	2.580	11,100
2026-06-15	2.630	2.630	2.590	2.620	2.600	17,900
2026-06-12	2.600	2.600	2.530	2.580	2.560	14,300
2026-06-11	2.480	2.540	2.480	2.500	2.481	13,900
2026-06-10	2.540	2.540	2.460	2.470	2.451	13,600
2026-06-09	2.530	2.570	2.450	2.480	2.461	69,300
2026-06-08	2.550	2.570	2.510	2.510	2.491	60,700
2026-06-05	2.640	2.640	2.500	2.590	2.570	59,300
2026-06-04	2.650	2.680	2.650	2.650	2.630	9,100
2026-06-03	2.700	2.710	2.690	2.700	2.679	50,400
2026-06-02	2.650	2.700	2.650	2.700	2.679	88,100
2026-06-01	2.640	2.650	2.580	2.620	2.600	24,500
2026-05-29	2.650	2.700	2.640	2.670	2.649	26,400
2026-05-28	2.590	2.680	2.590	2.640	2.620	45,900
2026-05-27	2.620	2.620	2.560	2.570	2.550	10,200
2026-05-26	2.630	2.630	2.570	2.600	2.580	55,100
2026-05-25	2.600	2.680	2.600	2.630	2.610	14,200
2026-05-22	2.640	2.650	2.600	2.600	2.580	12,900
2026-05-21	2.600	2.630	2.590	2.610	2.590	11,400
2026-05-20	2.550	2.630	2.550	2.560	2.540	23,500
2026-05-19	2.620	2.620	2.530	2.550	2.530	43,700
2026-05-15	2.700	2.700	2.610	2.620	2.600	44,100
2026-05-14	2.760	2.790	2.710	2.760	2.739	29,300
2026-05-13	2.720	2.800	2.720	2.790	2.769	28,500
2026-05-12	2.830	2.830	2.700	2.740	2.719	17,700
2026-05-11	2.610	2.880	2.610	2.870	2.848	59,100
2026-05-08	2.740	2.850	2.700	2.700	2.679	12,400
2026-05-07	2.750	2.780	2.700	2.740	2.719	35,800
2026-05-06	2.620	2.730	2.620	2.660	2.640	58,300
2026-05-05	2.450	2.580	2.450	2.580	2.560	62,300
2026-05-04	2.500	2.500	2.400	2.460	2.441	39,000
2026-05-01	2.480	2.500	2.450	2.450	2.431	2,500
2026-04-30	2.460	2.540	2.460	2.510	2.491	28,700
2026-04-29	2.550	2.550	2.440	2.440	2.421	44,900
2026-04-28	2.500	2.550	2.500	2.550	2.530	17,400
2026-04-27	2.510	2.510	2.460	2.480	2.461	26,700

← NewerPage 2 of 21 · 1,257 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.