Elcora Advanced Materials Corp. (ERA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

-0.0050

(-11.11%)

At close: 01:12PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	159,500
Apr 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	132,000
Apr 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,241,500
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300,000
Apr 18, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	428,000
Apr 17, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	862,800
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	61,600
Apr 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	313,000
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	183,000
Apr 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	32,800
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,300
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	325,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	261,000
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,600
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Mar 14, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	363,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	241,500
Mar 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	549,200
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	216,600
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Mar 04, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	54,000
Mar 01, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	1,488,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,300
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	423,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,044,000
Feb 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	13,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	141,500
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,200
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,200
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	17,700
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	785,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	191,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jan 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	351,600
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jan 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	54,000
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,600
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	243,000
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jan 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	255,000
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Dec 27, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	413,900
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Dec 14, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	99,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	56,100
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 04, 2023	0.0350	0.0350	0.0250	0.0300	0.0300	358,000
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	66,100
Nov 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7316+0.0018(+0.25%)

CRUDE OIL82.99+0.18(+0.22%)

Bitcoin CAD87,237.52-3,777.41(-4.15%)

Elcora Advanced Materials Corp. (ERA.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7316
+0.0018(+0.25%)

CRUDE OIL
82.99
+0.18(+0.22%)

Bitcoin CAD
87,237.52
-3,777.41(-4.15%)