Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.790	1.820	1.770	1.770	1.389	20,500
2025-10-30	1.800	1.800	1.740	1.760	1.381	22,400
2025-10-29	1.790	1.850	1.760	1.820	1.428	107,500
2025-10-28	1.680	1.690	1.650	1.690	1.326	37,300
2025-10-27	1.660	1.670	1.620	1.630	1.279	31,800
2025-10-24	1.650	1.690	1.650	1.650	1.295	26,400
2025-10-23	1.670	1.700	1.660	1.690	1.326	18,100
2025-10-22	1.620	1.640	1.610	1.640	1.287	54,200
2025-10-21	1.680	1.690	1.620	1.640	1.287	58,700
2025-10-20	1.760	1.760	1.640	1.710	1.342	27,600
2025-10-17	1.750	1.750	1.650	1.660	1.302	74,500
2025-10-16	1.800	1.830	1.750	1.750	1.373	50,700
2025-10-15	1.860	1.860	1.790	1.830	1.436	100,300
2025-10-14	1.690	1.890	1.690	1.880	1.475	57,000
2025-10-10	1.710	1.730	1.670	1.690	1.326	32,000
2025-10-09	1.720	1.740	1.650	1.710	1.342	36,500
2025-10-08	1.730	1.740	1.710	1.710	1.342	36,800
2025-10-07	1.780	1.780	1.710	1.730	1.357	123,500
2025-10-06	1.790	1.790	1.730	1.760	1.381	67,200
2025-10-03	1.650	1.750	1.650	1.750	1.373	39,600
2025-10-02	1.650	1.690	1.640	1.640	1.287	14,800
2025-10-01	1.640	1.730	1.610	1.660	1.302	42,100
2025-09-30	1.630	1.640	1.610	1.610	1.263	17,900
2025-09-29	1.580	1.660	1.560	1.650	1.295	52,200
2025-09-26	1.530	1.600	1.520	1.590	1.247	129,900
2025-09-25	1.520	1.550	1.510	1.540	1.208	140,900
2025-09-24	1.510	1.540	1.500	1.540	1.208	43,300
2025-09-23	1.500	1.540	1.490	1.500	1.177	76,100
2025-09-22	1.480	1.530	1.450	1.520	1.193	90,800
2025-09-19	1.480	1.480	1.430	1.440	1.130	31,600
2025-09-18	1.460	1.470	1.420	1.450	1.138	25,200
2025-09-17	1.450	1.450	1.430	1.430	1.122	10,100
2025-09-16	1.430	1.440	1.400	1.440	1.130	39,900
2025-09-15	1.410	1.420	1.400	1.420	1.114	51,600
2025-09-12	1.440	1.440	1.370	1.410	1.106	72,400
2025-09-11	1.450	1.450	1.430	1.440	1.130	15,000
2025-09-10	1.440	1.450	1.400	1.410	1.106	30,800
2025-09-09	1.490	1.500	1.440	1.440	1.130	19,300
2025-09-08	1.430	1.470	1.420	1.460	1.145	30,100
2025-09-05	1.400	1.430	1.400	1.410	1.106	68,800
2025-09-04	1.410	1.410	1.390	1.400	1.098	102,900
2025-09-03	1.430	1.450	1.390	1.440	1.130	73,200
2025-09-02	1.400	1.420	1.390	1.420	1.114	63,400
2025-08-29	1.350	1.400	1.340	1.380	1.083	48,000
2025-08-28	1.390	1.390	1.340	1.340	1.051	13,200
2025-08-27	1.370	1.370	1.350	1.360	1.067	7,500
2025-08-26	1.380	1.400	1.380	1.380	1.083	14,600
2025-08-25	1.350	1.400	1.350	1.360	1.067	31,300
2025-08-22	1.350	1.370	1.350	1.350	1.059	5,800
2025-08-21	1.340	1.340	1.320	1.320	1.036	26,000
2025-08-20	1.360	1.360	1.310	1.310	1.028	41,800
2025-08-19	1.380	1.380	1.350	1.350	1.059	17,100
2025-08-18	1.370	1.380	1.370	1.380	1.083	42,300
2025-08-15	1.380	1.380	1.340	1.360	1.067	56,400
2025-08-14	1.340	1.380	1.340	1.370	1.075	11,500
2025-08-13	1.330	1.360	1.330	1.340	1.051	119,800
2025-08-12	1.370	1.380	1.370	1.380	1.083	4,600
2025-08-11	1.300	1.370	1.300	1.350	1.059	61,000
2025-08-08	1.250	1.330	1.240	1.300	1.020	23,400
2025-08-07	1.290	1.290	1.230	1.270	0.996	85,300

← NewerPage 5 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.