Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.060	1.100	1.050	1.060	0.821	26,300
2025-05-09	1.040	1.050	1.020	1.020	0.790	20,000
2025-05-08	1.020	1.050	1.010	1.050	0.814	14,600
2025-05-07	1.040	1.040	1.000	1.000	0.775	34,400
2025-05-06	1.040	1.040	1.020	1.020	0.790	8,900
2025-05-05	1.040	1.040	1.020	1.020	0.790	21,800
2025-05-02	1.020	1.040	1.020	1.040	0.806	7,700
2025-05-01	1.010	1.030	1.010	1.030	0.798	4,600
2025-04-30	1.030	1.070	1.020	1.020	0.790	19,600
2025-04-29	1.010	1.040	0.970	1.030	0.798	25,700
2025-04-28	1.000	1.020	0.990	0.990	0.767	17,200
2025-04-25	1.020	1.030	1.000	1.000	0.775	22,400
2025-04-24	1.010	1.020	0.990	1.020	0.790	16,800
2025-04-23	1.010	1.020	1.000	1.020	0.790	17,800
2025-04-22	1.000	1.020	0.960	1.000	0.775	73,900
2025-04-21	0.980	1.040	0.980	1.040	0.806	32,200
2025-04-17	0.980	0.980	0.960	0.970	0.752	45,700
2025-04-16	1.000	1.000	0.950	0.950	0.736	12,000
2025-04-15	0.980	0.990	0.980	0.990	0.767	13,300
2025-04-14	0.960	0.970	0.930	0.970	0.752	38,600
2025-04-11	0.950	1.000	0.940	0.980	0.759	84,600
2025-04-10	1.030	1.030	0.910	0.970	0.752	52,400
2025-04-09	0.930	1.000	0.930	1.000	0.775	42,100
2025-04-08	0.980	0.980	0.950	0.950	0.736	15,300
2025-04-07	0.960	1.000	0.930	0.950	0.736	90,800
2025-04-04	1.030	1.030	0.990	1.010	0.783	79,200
2025-04-03	1.070	1.080	1.050	1.050	0.814	56,800
2025-04-02	1.130	1.130	1.110	1.120	0.868	20,600
2025-04-01	1.130	1.140	1.110	1.130	0.876	23,100
2025-03-31	1.120	1.150	1.080	1.150	0.891	109,600
2025-03-28	1.170	1.170	1.100	1.130	0.876	108,100
2025-03-27	1.170	1.180	1.140	1.150	0.891	109,400
2025-03-26	1.260	1.260	1.190	1.230	0.953	52,400
2025-03-25	1.190	1.240	1.190	1.220	0.945	53,300
2025-03-24	1.190	1.200	1.150	1.180	0.914	47,100
2025-03-21	1.210	1.210	1.170	1.190	0.922	31,400
2025-03-20	1.260	1.270	1.230	1.240	0.961	44,800
2025-03-19	1.200	1.250	1.190	1.250	0.969	30,400
2025-03-18	1.200	1.250	1.190	1.250	0.969	63,100
2025-03-17	1.170	1.190	1.170	1.180	0.914	78,300
2025-03-14	1.120	1.140	1.120	1.140	0.883	78,700
2025-03-13	1.110	1.140	1.100	1.130	0.876	55,100
2025-03-12	1.120	1.140	1.110	1.110	0.860	28,000
2025-03-11	1.100	1.110	1.090	1.090	0.845	23,800
2025-03-10	1.130	1.130	1.100	1.110	0.860	27,800
2025-03-07	1.080	1.150	1.080	1.120	0.868	74,500
2025-03-06	1.060	1.080	1.060	1.060	0.821	49,600
2025-03-05	1.100	1.100	1.060	1.060	0.821	38,800
2025-03-04	1.090	1.090	1.020	1.080	0.837	143,800
2025-03-03	1.110	1.120	1.090	1.090	0.845	73,600
2025-02-28	1.120	1.150	1.110	1.140	0.883	30,200
2025-02-27	1.120	1.150	1.090	1.150	0.891	31,500
2025-02-26	1.110	1.110	1.100	1.110	0.860	17,700
2025-02-25	1.110	1.110	1.100	1.110	0.860	55,800
2025-02-24	1.120	1.130	1.110	1.110	0.860	44,200
2025-02-21	1.160	1.160	1.120	1.130	0.876	11,100
2025-02-20	1.200	1.200	1.130	1.130	0.876	14,800
2025-02-19	1.140	1.140	1.130	1.140	0.883	33,700
2025-02-18	1.170	1.170	1.130	1.140	0.883	49,400
2025-02-14	1.140	1.180	1.140	1.160	0.899	40,600

← NewerPage 7 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.