Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.290	1.290	1.230	1.270	0.996	85,300
2025-08-06	1.260	1.270	1.240	1.260	0.989	12,000
2025-08-05	1.270	1.290	1.250	1.260	0.989	33,400
2025-08-01	1.280	1.280	1.230	1.240	0.973	73,900
2025-07-31	1.300	1.420	1.290	1.350	1.059	67,700
2025-07-30	1.400	1.400	1.290	1.290	1.012	138,600
2025-07-29	1.360	1.370	1.340	1.350	1.059	91,500
2025-07-28	1.360	1.500	1.350	1.370	1.075	187,100
2025-07-25	1.380	1.420	1.350	1.380	1.083	83,900
2025-07-24	1.350	1.430	1.330	1.410	1.106	68,400
2025-07-23	1.340	1.340	1.320	1.340	1.051	31,900
2025-07-22	1.300	1.330	1.300	1.320	1.036	94,300
2025-07-21	1.280	1.290	1.240	1.290	1.012	63,100
2025-07-18	1.260	1.260	1.260	1.260	0.989	1,100
2025-07-17	1.240	1.300	1.150	1.270	0.996	143,300
2025-07-16	1.240	1.240	1.230	1.240	0.973	23,900
2025-07-15	1.250	1.250	1.230	1.240	0.973	58,300
2025-07-14	1.250	1.260	1.210	1.250	0.981	85,200
2025-07-11	1.230	1.250	1.210	1.250	0.981	34,000
2025-07-10	1.230	1.240	1.230	1.230	0.965	22,000
2025-07-09	1.230	1.250	1.200	1.210	0.949	28,500
2025-07-08	1.270	1.270	1.200	1.200	0.941	41,900
2025-07-07	1.220	1.280	1.200	1.230	0.965	71,500
2025-07-04	1.250	1.250	1.200	1.220	0.957	38,200
2025-07-03	1.230	1.230	1.200	1.230	0.965	33,500
2025-07-02	1.180	1.240	1.170	1.190	0.934	44,700
2025-06-30	1.220	1.220	1.190	1.190	0.934	8,200
2025-06-27	1.230	1.280	1.220	1.230	0.965	32,100
2025-06-26	1.260	1.280	1.210	1.230	0.953	39,700
2025-06-25	1.250	1.260	1.250	1.260	0.976	2,200
2025-06-24	1.280	1.280	1.240	1.270	0.984	7,300
2025-06-23	1.250	1.260	1.230	1.230	0.953	3,400
2025-06-20	1.280	1.280	1.220	1.240	0.961	22,300
2025-06-19	1.300	1.300	1.270	1.270	0.984	30,900
2025-06-18	1.290	1.310	1.250	1.300	1.007	16,500
2025-06-17	1.290	1.290	1.240	1.260	0.976	43,800
2025-06-16	1.210	1.280	1.210	1.270	0.984	51,600
2025-06-13	1.200	1.210	1.200	1.210	0.938	7,000
2025-06-12	1.160	1.260	1.160	1.230	0.953	80,800
2025-06-11	1.180	1.180	1.160	1.160	0.899	6,000
2025-06-10	1.210	1.210	1.180	1.190	0.922	12,400
2025-06-09	1.190	1.200	1.190	1.200	0.930	20,600
2025-06-06	1.190	1.190	1.190	1.190	0.922	26,100
2025-06-05	1.210	1.210	1.190	1.210	0.938	34,400
2025-06-04	1.180	1.190	1.180	1.190	0.922	24,400
2025-06-03	1.180	1.200	1.160	1.190	0.922	13,800
2025-06-02	1.130	1.190	1.130	1.160	0.899	81,100
2025-05-30	1.110	1.130	1.100	1.120	0.868	36,400
2025-05-29	1.100	1.100	1.080	1.100	0.852	8,200
2025-05-28	1.100	1.120	1.100	1.100	0.852	11,200
2025-05-27	1.100	1.100	1.080	1.080	0.837	8,200
2025-05-26	1.110	1.110	1.070	1.070	0.829	19,900
2025-05-23	1.100	1.120	1.100	1.120	0.868	10,600
2025-05-22	1.110	1.110	1.090	1.100	0.852	25,700
2025-05-21	1.110	1.130	1.090	1.090	0.845	58,000
2025-05-20	1.090	1.100	1.080	1.090	0.845	19,800
2025-05-16	1.070	1.120	1.070	1.090	0.845	20,600
2025-05-15	1.070	1.080	1.070	1.070	0.829	16,800
2025-05-14	1.080	1.090	1.060	1.090	0.845	20,500
2025-05-13	1.070	1.090	1.070	1.080	0.837	9,200

← NewerPage 6 of 21 · 1,258 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.