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: 02:55PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	101,000
29 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
26 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
25 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	166,000
24 Apr 2024	0.0400	0.0450	0.0400	0.0400	0.0400	159,500
23 Apr 2024	0.0400	0.0450	0.0400	0.0450	0.0450	132,000
22 Apr 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,241,500
19 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300,000
18 Apr 2024	0.0400	0.0400	0.0350	0.0350	0.0350	428,000
17 Apr 2024	0.0300	0.0400	0.0300	0.0350	0.0350	862,800
16 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
15 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	61,600
09 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	65,000
08 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	313,000
05 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	183,000
04 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	32,800
03 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,300
02 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,000
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
28 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	325,000
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	261,000
20 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,600
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
14 Mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	363,000
13 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	241,500
12 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	549,200
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
07 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	216,600
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
04 Mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	54,000
01 Mar 2024	0.0250	0.0350	0.0250	0.0300	0.0300	1,488,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,300
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	423,000
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,044,000
22 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	13,000
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	141,500
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,200
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,200
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	17,700
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	785,000
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	191,000
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	220,000
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
17 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	351,600
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
11 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	54,000
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,600
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	243,000
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
02 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	255,000
29 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
27 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	413,900
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
21 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
20 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
14 Dec 2023	0.0300	0.0300	0.0250	0.0300	0.0300	99,000
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	500
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	56,100
07 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,839.00-93.00(-1.17%)

ASX 2007,576.70-87.40(-1.14%)

AUD/USD0.6471-0.0008(-0.12%)

OIL81.12-0.81(-0.99%)

GOLD2,297.40-5.50(-0.24%)

Bitcoin AUD92,678.48-5,637.62(-5.73%)

Elcora Advanced Materials Corp. (ERA.V)

ALL ORDS
7,839.00
-93.00(-1.17%)

ASX 200
7,576.70
-87.40(-1.14%)

AUD/USD
0.6471
-0.0008(-0.12%)

OIL
81.12
-0.81(-0.99%)

GOLD
2,297.40
-5.50(-0.24%)

Bitcoin AUD
92,678.48
-5,637.62(-5.73%)