LSE · ECR · stock
ECR Minerals plc (ECR) stock price history
Every LSE trading session of ECR Minerals plc from Feb 19, 2004 to Sep 28, 2026: 5,727 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECR adjusted close, 2004 to 2026
- £215.00
- All time high, 2005
- £0.0044
- 52 week high, £0.0015 low
- 5,727
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ECR key facts
- ECR Minerals plc (ECR) closed at £0.0016 on Sep 28, 2026 on LSE.
- ECR's all time high close is £215.00, set on Mar 2, 2005; its all time low close is £0.0016 on Sep 28, 2026.
- ECR's 52 week range is £0.0015 to £0.0044.
- ECR returned -44.6% over the year to Sep 28, 2026 and -91.0% over five years.
- Over ten years ECR returned -84%, -17.0% a year compounded.
- ECR's deepest drawdown was -100.0% from Mar 2, 2005 to Sep 28, 2026.
- DataCedar holds 5,727 daily sessions of ECR history from Feb 19, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ECR price chart, 2004 to 2026
ECR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -26.5% |
| 6 months | -32.6% |
| Year to date | -53.0% |
| 1 year | -44.6% |
| 3 years | -50.8% |
| 5 years | -91.0% |
| 10 years | -84.5% |
| Since Feb 19, 2004 | -100.0% |
| Compound annual growth, 22.6 years | -35.2% |
ECR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £215.00 on Mar 2, 2005
- All time low close
- £0.0016 on Sep 28, 2026
- 52 week high
- £0.0044 on Jan 29, 2026
- 52 week low
- £0.0015 on Sep 14, 2026
- Deepest drawdown
- -100.0% from Mar 2, 2005 to Sep 28, 2026, not yet recovered
- Best single session
- +485.9% on Oct 8, 2004
- Worst single session
- -57.6% on Sep 25, 2008
- Volatility, 1 year annualised
- 74.1%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2020, +452%
- Worst calendar year
- 2008, -96%
ECR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 19, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0030 | £0.0044 | £0.0015 | £0.0016 | -48.3% | 4.9B | 187 |
| 2025 | £0.0030 | £0.0034 | £0.0016 | £0.0030 | -1.0% | 6.4B | 253 |
| 2024 | £0.0027 | £0.0047 | £0.0022 | £0.0030 | +12.2% | 5.4B | 254 |
| 2023 | £0.0095 | £0.0096 | £0.0019 | £0.0027 | -70.8% | 2B | 251 |
| 2022 | £0.0115 | £0.0170 | £0.0056 | £0.0093 | -19.6% | 787.7M | 250 |
| 2021 | £0.0400 | £0.0410 | £0.0110 | £0.0115 | -71.3% | 2.5B | 253 |
| 2020 | £0.0073 | £0.0440 | £0.0043 | £0.0400 | +451.7% | 2.9B | 254 |
| 2019 | £0.0074 | £0.0135 | £0.0051 | £0.0073 | +3.6% | 988.6M | 253 |
| 2018 | £0.0106 | £0.0125 | £0.0060 | £0.0070 | -36.4% | 691.1M | 253 |
| 2017 | £0.0067 | £0.0240 | £0.0065 | £0.0110 | +54.9% | 772.3M | 252 |
| 2016 | £0.0540 | £0.0960 | £0.0065 | £0.0071 | -87.3% | 236.3M | 253 |
| 2015 | £0.3820 | £0.4900 | £0.0360 | £0.0560 | -85.3% | 63.8M | 253 |
| 2014 | £0.6260 | £0.8180 | £0.3000 | £0.3800 | -39.7% | 35.4M | 253 |
| 2013 | £0.5320 | £104.92 | £0.1620 | £0.6300 | +21.2% | 90.9M | 253 |
| 2012 | £1.97 | £2.70 | £0.5020 | £0.5200 | -74.0% | 20.7M | 251 |
| 2011 | £3.90 | £5.48 | £1.65 | £2.00 | -48.7% | 9M | 252 |
| 2010 | £5.75 | £7.70 | £0.9000 | £3.90 | -37.1% | 5.8M | 253 |
| 2009 | £6.50 | £18.48 | £3.50 | £6.20 | -4.6% | 1.1M | 253 |
| 2008 | £162.00 | £189.00 | £6.00 | £6.50 | -96.0% | 324.1K | 254 |
| 2007 | £158.00 | £196.00 | £128.00 | £163.50 | +4.8% | 335.7K | 253 |
| 2006 | £117.60 | £185.00 | £101.00 | £156.00 | +24.8% | 310K | 252 |
| 2005 | £172.50 | £215.00 | £107.60 | £125.00 | -27.5% | 906 | 260 |
| 2004 | £264.89 | £192.60 | £27.72 | £172.40 | n/a | 1.8K | 227 |
ECR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0016 | -8.8% |
| August 2026 | £0.0017 | -8.1% |
| July 2026 | £0.0019 | -9.8% |
| June 2026 | £0.0020 | -16.3% |
| May 2026 | £0.0025 | 0.0% |
| April 2026 | £0.0025 | +2.1% |
| March 2026 | £0.0024 | -20.0% |
| February 2026 | £0.0030 | -18.9% |
| January 2026 | £0.0037 | +23.3% |
| December 2025 | £0.0030 | +42.9% |
| November 2025 | £0.0021 | 0.0% |
| October 2025 | £0.0021 | -6.7% |
About the ECR data
Daily bars. 5,727 sessions from Feb 19, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ECR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ECR share price history
