Ecora Resources PLC (ECRAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 13,000 |
| May 17, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 16,900 |
| May 16, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 18,900 |
| May 15, 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,000 |
| May 14, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 20,800 |
| May 13, 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 12,900 |
| May 10, 2024 | 1.0100 | 1.0800 | 0.9500 | 0.9500 | 0.9500 | 1,900 |
| May 09, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 13,500 |
| May 09, 2024 | 0.021 Dividend | |||||
| May 08, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0090 | 5,400 |
| May 07, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0678 | 12,500 |
| May 06, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9306 | 1,200 |
| May 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9796 | - |
| May 02, 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 0.9796 | 10,300 |
| May 01, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9992 | - |
| Apr 30, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9992 | 4,200 |
| Apr 29, 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | 1.0286 | 9,000 |
| Apr 26, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9796 | 2,500 |
| Apr 25, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9796 | 5,200 |
| Apr 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9796 | 1,200 |
| Apr 23, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9796 | 10,500 |
| Apr 22, 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 0.9796 | 57,200 |
| Apr 19, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 0.9992 | 5,200 |
| Apr 18, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9894 | 1,000 |
| Apr 17, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9894 | 3,200 |
| Apr 16, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0678 | 2,200 |
| Apr 15, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0678 | 10,000 |
| Apr 12, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0678 | 5,500 |
| Apr 11, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0384 | 54,900 |
| Apr 10, 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0580 | 10,600 |
| Apr 09, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0188 | 2,500 |
| Apr 08, 2024 | 1.0500 | 1.0500 | 0.9600 | 1.0000 | 0.9796 | 5,600 |
| Apr 05, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9796 | 50,900 |
| Apr 04, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 0.9992 | 20,200 |
| Apr 03, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.9796 | 28,000 |
| Apr 02, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9600 | 85,500 |
| Apr 01, 2024 | 0.9600 | 1.0000 | 0.9400 | 0.9800 | 0.9600 | 46,000 |
| Mar 28, 2024 | 1.0100 | 1.0100 | 0.9400 | 0.9500 | 0.9306 | 20,200 |
| Mar 27, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9698 | 3,000 |
| Mar 26, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | 0.9012 | 23,300 |
| Mar 25, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9110 | 7,400 |
| Mar 22, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9012 | - |
| Mar 21, 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 0.9012 | 63,100 |
| Mar 20, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9400 | 0.9208 | 48,600 |
| Mar 19, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8914 | 63,300 |
| Mar 18, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8914 | 40,900 |
| Mar 15, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8914 | 20,300 |
| Mar 14, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9306 | 3,400 |
| Mar 13, 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9306 | 62,600 |
| Mar 12, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 0.9208 | 1,900 |
| Mar 11, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9110 | 40,500 |
| Mar 08, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9208 | 7,300 |
| Mar 07, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9208 | 12,400 |
| Mar 06, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9208 | 28,600 |
| Mar 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9306 | 30,200 |
| Mar 04, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9306 | 80,900 |
| Mar 01, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9502 | 2,400 |
| Feb 29, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9012 | 5,000 |
| Feb 28, 2024 | 0.9500 | 0.9800 | 0.9200 | 0.9200 | 0.9012 | 7,200 |
| Feb 27, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 0.9502 | 15,000 |
| Feb 26, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9306 | 69,700 |
| Feb 23, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 0.9502 | 2,500 |
| Feb 22, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9404 | 23,000 |
| Feb 21, 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9500 | 0.9306 | 6,500 |
| Feb 20, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 0.9796 | 36,200 |
| Feb 16, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0090 | 300 |
| Feb 15, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9796 | 25,800 |
| Feb 14, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9894 | 4,000 |
| Feb 13, 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0188 | 10,500 |
| Feb 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0678 | 500 |
| Feb 09, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0090 | 14,500 |
| Feb 08, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0678 | 1,200 |
| Feb 07, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0678 | 27,200 |
| Feb 06, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0384 | 5,300 |
| Feb 05, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0972 | 15,200 |
| Feb 02, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0776 | 9,000 |
| Feb 01, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1266 | 1,800 |
| Jan 31, 2024 | 1.1300 | 1.2000 | 1.1000 | 1.1000 | 1.0776 | 28,100 |
| Jan 30, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1400 | 1.1168 | 50,800 |
| Jan 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1657 | 1,100 |
| Jan 26, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1070 | 23,300 |
| Jan 25, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1070 | - |
| Jan 24, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1070 | 3,000 |
| Jan 23, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1070 | 11,900 |
| Jan 22, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0678 | 28,000 |
| Jan 19, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0776 | 8,800 |
| Jan 18, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1168 | 32,300 |
| Jan 17, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1266 | 9,600 |
| Jan 16, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1559 | 23,200 |
| Jan 12, 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1400 | 1.1168 | 8,600 |
| Jan 11, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1853 | 23,200 |
| Jan 11, 2024 | 0.021 Dividend | |||||
| Jan 10, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1648 | 10,100 |
| Jan 09, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1840 | - |
| Jan 08, 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2300 | 1.1840 | 58,600 |
| Jan 05, 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2200 | 1.1744 | 28,900 |
| Jan 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2033 | 36,500 |
| Jan 03, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.1936 | 33,000 |
| Jan 02, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.1936 | 6,700 |
| Dec 29, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.1936 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.