Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.790	2.800	2.750	2.760	2.739	44,500
2026-01-27	2.770	2.800	2.700	2.720	2.699	48,900
2026-01-26	2.840	2.910	2.800	2.830	2.808	81,000
2026-01-23	2.650	2.820	2.650	2.820	2.798	199,600
2026-01-22	2.640	2.640	2.580	2.620	2.600	29,700
2026-01-21	2.580	2.670	2.570	2.650	2.630	42,100
2026-01-20	2.510	2.590	2.500	2.580	2.560	135,000
2026-01-19	2.500	2.500	2.450	2.500	2.481	49,700
2026-01-16	2.450	2.480	2.430	2.480	2.461	64,600
2026-01-15	2.420	2.490	2.380	2.450	2.431	66,100
2026-01-14	2.430	2.460	2.390	2.430	2.411	35,300
2026-01-13	2.390	2.430	2.370	2.430	2.411	129,300
2026-01-12	2.310	2.390	2.310	2.360	2.342	71,500
2026-01-09	2.250	2.320	2.250	2.300	2.282	28,000
2026-01-08	2.230	2.240	2.200	2.230	2.205	19,300
2026-01-07	2.230	2.230	2.180	2.180	1.710	16,200
2026-01-06	2.220	2.250	2.190	2.220	1.742	34,700
2026-01-05	2.170	2.260	2.120	2.230	1.750	56,700
2026-01-02	2.150	2.180	2.110	2.170	1.702	45,400
2025-12-31	2.170	2.270	2.170	2.180	1.710	18,400
2025-12-30	2.150	2.210	2.150	2.180	1.710	30,200
2025-12-29	2.210	2.210	2.130	2.150	1.687	21,000
2025-12-24	2.160	2.200	2.160	2.170	1.702	34,900
2025-12-23	2.110	2.180	2.110	2.160	1.695	30,300
2025-12-22	2.050	2.120	2.050	2.080	1.632	12,800
2025-12-19	2.030	2.090	2.030	2.050	1.608	16,100
2025-12-18	2.050	2.050	2.010	2.010	1.577	14,400
2025-12-17	2.040	2.060	2.030	2.060	1.616	14,300
2025-12-16	2.040	2.050	1.990	2.020	1.585	44,100
2025-12-15	2.070	2.070	2.050	2.050	1.608	19,500
2025-12-12	2.100	2.100	2.050	2.070	1.624	22,000
2025-12-11	1.950	2.100	1.950	2.100	1.648	57,700
2025-12-10	1.990	2.000	1.980	2.000	1.569	11,600
2025-12-09	2.040	2.040	1.960	1.980	1.553	34,000
2025-12-08	2.020	2.020	1.950	1.980	1.553	32,100
2025-12-05	2.030	2.030	2.000	2.010	1.577	7,700
2025-12-04	1.990	2.070	1.990	2.030	1.593	13,600
2025-12-03	1.990	2.010	1.970	2.010	1.577	74,400
2025-12-02	1.850	1.970	1.850	1.960	1.538	22,900
2025-12-01	1.990	1.990	1.940	1.950	1.530	38,900
2025-11-28	1.870	1.920	1.870	1.900	1.491	24,200
2025-11-27	1.870	1.870	1.850	1.860	1.459	6,800
2025-11-26	1.810	1.850	1.810	1.840	1.444	44,400
2025-11-25	1.810	1.810	1.770	1.770	1.389	58,300
2025-11-24	1.750	1.780	1.750	1.770	1.389	102,600
2025-11-21	1.740	1.740	1.700	1.720	1.349	13,400
2025-11-20	1.720	1.760	1.690	1.720	1.349	58,300
2025-11-19	1.710	1.730	1.680	1.680	1.318	25,000
2025-11-18	1.680	1.700	1.660	1.690	1.326	59,400
2025-11-17	1.720	1.720	1.680	1.680	1.318	37,900
2025-11-14	1.730	1.740	1.700	1.710	1.342	20,200
2025-11-13	1.800	1.800	1.730	1.740	1.365	34,300
2025-11-12	1.750	1.830	1.750	1.810	1.420	57,900
2025-11-11	1.760	1.760	1.700	1.750	1.373	42,000
2025-11-10	1.740	1.780	1.740	1.770	1.389	16,400
2025-11-07	1.740	1.750	1.700	1.740	1.365	98,700
2025-11-06	1.820	1.820	1.700	1.750	1.373	67,500
2025-11-05	1.730	1.790	1.730	1.770	1.389	16,600
2025-11-04	1.750	1.750	1.710	1.710	1.342	43,200
2025-11-03	1.790	1.840	1.770	1.810	1.420	19,600

← NewerPage 4 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.