tiprankstipranks
Elcora Advanced Materials Corp (TSE:ERA)
:ERA
Canadian Market
ERA
Elcora Advanced Materials
RESEARCH TOOLSreports
Want to see TSE:ERA full AI Analyst Report?

Elcora Advanced Materials (ERA) Historical Prices

13 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.31
0.31
0.27
0.29
0.29
+3.57%
16,000
0.63
May 01, 2026
0.31
0.31
0.28
0.28
0.28
-9.68%
16,425
0.61
Apr 30, 2026
0.31
0.31
0.31
0.31
0.31
-1.59%
1,000
0.04
Apr 29, 2026
0.32
0.32
0.31
0.32
0.32
-1.56%
0
0.00
Apr 28, 2026
0.32
0.32
0.31
0.32
0.32
0.00%
33,300
1.08
Apr 27, 2026
0.32
0.32
0.32
0.32
0.32
-5.88%
19,000
0.61
Apr 24, 2026
0.35
0.35
0.34
0.34
0.34
+6.25%
6,000
0.19
Apr 23, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
24,715
0.68
Apr 22, 2026
0.35
0.35
0.30
0.32
0.32
-8.57%
60,233
1.67
Apr 21, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
4,000
0.11
Apr 20, 2026
0.35
0.35
0.35
0.35
0.35
-1.41%
1,000
0.03
Apr 17, 2026
0.36
0.36
0.35
0.36
0.36
+1.43%
0
0.00
Apr 16, 2026
0.35
0.35
0.35
0.35
0.35
+2.94%
24,000
0.64
Apr 15, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
2,000
0.05
Apr 14, 2026
0.34
0.35
0.34
0.34
0.34
0.00%
3,500
0.09
Apr 13, 2026
0.38
0.38
0.29
0.34
0.34
-5.56%
65,250
1.75
Apr 10, 2026
0.38
0.38
0.36
0.36
0.36
0.00%
12,152
0.33
Apr 09, 2026
0.39
0.39
0.36
0.36
0.36
-10.00%
6,333
0.17
Apr 08, 2026
0.40
0.40
0.40
0.40
0.40
+11.11%
3,000
0.08
Apr 07, 2026
0.40
0.40
0.36
0.36
0.36
0.00%
0
0.00
Apr 06, 2026
0.40
0.40
0.36
0.36
0.36
+12.50%
5,500
0.14
Apr 03, 2026
0.35
0.37
0.32
0.32
0.32
0.00%
0
0.00
Apr 02, 2026
0.35
0.37
0.32
0.32
0.32
0.00%
0
0.00
Apr 01, 2026
0.35
0.37
0.32
0.32
0.32
-8.57%
19,500
0.48
Mar 31, 2026
0.36
0.36
0.35
0.35
0.35
0.00%
3,500
0.09
Mar 30, 2026
0.36
0.36
0.35
0.35
0.35
0.00%
2,909
0.07
Mar 27, 2026
0.36
0.36
0.32
0.35
0.35
-2.78%
10,500
0.26
Mar 26, 2026
0.38
0.38
0.36
0.36
0.36
+12.50%
5,333
0.13
Mar 25, 2026
0.37
0.37
0.32
0.32
0.32
0.00%
0
0.00
Mar 24, 2026
0.37
0.37
0.32
0.32
0.32
0.00%
0
0.00
Mar 23, 2026
0.37
0.37
0.32
0.32
0.32
0.00%
20,503
0.51
Mar 20, 2026
0.32
0.32
0.27
0.32
0.32
0.00%
0
0.00
Mar 19, 2026
0.32
0.32
0.27
0.32
0.32
-3.03%
105,837
2.73
Mar 18, 2026
0.34
0.34
0.32
0.33
0.33
-1.49%
42,450
1.11
Mar 17, 2026
0.37
0.38
0.34
0.34
0.34
-9.46%
15,101
0.40
Mar 16, 2026
0.41
0.41
0.37
0.37
0.37
-1.33%
25,000
0.66
Mar 13, 2026
0.41
0.42
0.38
0.38
0.38
-5.06%
40,025
1.08
Mar 12, 2026
0.41
0.41
0.40
0.40
0.40
-1.25%
19,000
0.52
Mar 11, 2026
0.40
0.40
0.40
0.40
0.40
-2.44%
2,000
0.05
Mar 10, 2026
0.39
0.42
0.39
0.41
0.41
+2.50%
9,550
0.26
Mar 09, 2026
0.38
0.40
0.38
0.40
0.40
-4.76%
13,944
0.37
Mar 06, 2026
0.42
0.42
0.42
0.42
0.42
+1.20%
2,000
0.05
Mar 05, 2026
0.40
0.43
0.40
0.42
0.42
-1.19%
8,310
0.22
Mar 04, 2026
0.42
0.42
0.42
0.42
0.42
-1.18%
3,260
0.08
Mar 03, 2026
0.40
0.43
0.40
0.43
0.43
+6.25%
4,170
0.10
Mar 02, 2026
0.43
0.44
0.40
0.40
0.40
-11.11%
44,114
1.03
Feb 27, 2026
0.44
0.45
0.42
0.45
0.45
+2.27%
59,050
1.40
Feb 26, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
55,510
1.35
Feb 25, 2026
0.45
0.45
0.44
0.44
0.44
0.00%
10,000
0.24
Feb 24, 2026
0.46
0.46
0.44
0.44
0.44
-4.35%
10,434
0.25
Rows:
50