Ecora Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.150	1.150	1.130	1.150	0.891	48,600
2025-02-12	1.140	1.150	1.130	1.130	0.876	19,000
2025-02-11	1.140	1.160	1.140	1.150	0.891	15,800
2025-02-10	1.180	1.180	1.150	1.150	0.891	36,000
2025-02-07	1.150	1.200	1.150	1.180	0.914	15,700
2025-02-06	1.170	1.170	1.130	1.160	0.899	15,500
2025-02-05	1.130	1.190	1.130	1.140	0.883	20,100
2025-02-04	1.150	1.150	1.110	1.140	0.883	68,400
2025-02-03	1.110	1.180	1.110	1.150	0.891	54,100
2025-01-31	1.190	1.190	1.150	1.160	0.899	23,800
2025-01-30	1.130	1.170	1.130	1.170	0.907	46,600
2025-01-29	1.140	1.170	1.110	1.120	0.868	43,600
2025-01-28	1.110	1.120	1.080	1.120	0.868	41,300
2025-01-27	1.110	1.140	1.080	1.110	0.860	34,800
2025-01-24	1.120	1.120	1.120	1.120	0.868	2,900
2025-01-23	1.120	1.120	1.100	1.120	0.868	71,800
2025-01-22	1.130	1.140	1.110	1.120	0.868	44,500
2025-01-21	1.150	1.150	1.130	1.130	0.876	20,900
2025-01-20	1.130	1.170	1.130	1.170	0.907	6,700
2025-01-17	1.160	1.160	1.130	1.130	0.876	25,400
2025-01-16	1.180	1.180	1.150	1.150	0.891	36,400
2025-01-15	1.150	1.150	1.150	1.150	0.891	18,300
2025-01-14	1.150	1.150	1.150	1.150	0.891	1,500
2025-01-13	1.120	1.140	1.110	1.130	0.876	18,400
2025-01-10	1.150	1.150	1.110	1.140	0.883	70,400
2025-01-09	1.180	1.180	1.100	1.150	0.891	110,400
2025-01-08	1.210	1.210	1.130	1.130	0.876	202,100
2025-01-07	1.250	1.250	1.210	1.220	0.945	120,700
2025-01-06	1.240	1.260	1.220	1.260	0.976	106,000
2025-01-03	1.250	1.250	1.220	1.230	0.953	91,500
2025-01-02	1.290	1.290	1.220	1.260	0.957	178,000
2024-12-31	1.230	1.290	1.220	1.250	0.950	35,100
2024-12-30	1.240	1.240	1.210	1.210	0.919	33,400
2024-12-27	1.240	1.250	1.220	1.230	0.935	69,900
2024-12-24	1.230	1.250	1.230	1.230	0.935	12,300
2024-12-23	1.280	1.340	1.200	1.210	0.919	96,900
2024-12-20	1.200	1.260	1.180	1.230	0.935	157,000
2024-12-19	1.210	1.210	1.180	1.200	0.912	128,600
2024-12-18	1.250	1.260	1.200	1.230	0.935	110,900
2024-12-17	1.290	1.290	1.210	1.260	0.957	204,500
2024-12-16	1.290	1.340	1.230	1.280	0.973	406,100
2024-12-13	1.180	1.380	1.160	1.310	0.995	335,900
2024-12-12	1.220	1.220	1.180	1.180	0.897	37,300
2024-12-11	1.230	1.230	1.210	1.210	0.919	87,400
2024-12-10	1.230	1.230	1.220	1.230	0.935	75,900
2024-12-09	1.210	1.240	1.210	1.240	0.942	13,600
2024-12-06	1.220	1.230	1.200	1.210	0.919	137,600
2024-12-05	1.200	1.220	1.200	1.210	0.919	37,900
2024-12-04	1.210	1.240	1.180	1.190	0.904	46,000
2024-12-03	1.200	1.210	1.200	1.200	0.912	32,600
2024-12-02	1.200	1.220	1.190	1.200	0.912	33,500
2024-11-29	1.230	1.230	1.190	1.190	0.904	29,800
2024-11-28	1.190	1.240	1.190	1.200	0.912	16,700
2024-11-27	1.240	1.240	1.240	1.240	0.942	100
2024-11-26	1.260	1.260	1.200	1.200	0.912	61,400
2024-11-25	1.200	1.270	1.200	1.270	0.965	26,400
2024-11-22	1.200	1.210	1.180	1.200	0.912	151,300
2024-11-21	1.190	1.220	1.190	1.210	0.919	175,100
2024-11-20	1.190	1.200	1.180	1.200	0.912	207,400
2024-11-19	1.150	1.200	1.150	1.200	0.912	82,000

← NewerPage 8 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.