Want to see TSE:ECO full AI Analyst Report?
EcoSynthetix (ECO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.40 | 1.46 | 1.26 | 1.42 | 1.42 | +0.00% | 21,101 | 0.56 |
| Oct 29, 2026 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | +2.90% | 19,287 | 0.52 |
| Oct 28, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | +0.00% | 24,100 | 0.66 |
| Oct 27, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | +1.47% | 9,500 | 0.26 |
| Oct 26, 2026 | 1.56 | 1.56 | 1.34 | 1.36 | 1.36 | -12.82% | 47,901 | 1.30 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.44 | 1.56 | 1.56 | -6.59% | 165,508 | 4.75 |
| Oct 22, 2026 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | -1.76% | 4,400 | 0.13 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -6.08% | 206,800 | 6.55 |
| Oct 20, 2026 | 1.75 | 1.81 | 1.68 | 1.81 | 1.81 | +4.02% | 11,104 | 0.35 |
| Oct 19, 2026 | 1.90 | 1.90 | 1.66 | 1.74 | 1.74 | -3.87% | 10,849 | 0.34 |
| Oct 16, 2026 | 1.72 | 1.93 | 1.68 | 1.81 | 1.81 | +4.62% | 21,900 | 0.70 |
| Oct 15, 2026 | 1.79 | 1.95 | 1.59 | 1.73 | 1.73 | -8.47% | 10,300 | 0.33 |
| Oct 14, 2026 | 1.81 | 2.10 | 1.81 | 1.89 | 1.89 | -5.50% | 301,150 | 11.40 |
| Oct 13, 2026 | 1.63 | 2.01 | 1.63 | 2.00 | 2.00 | +4.71% | 20,490 | 0.78 |
| Oct 12, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | +0.00% | 23,940 | 0.87 |
| Oct 08, 2026 | 1.86 | 1.91 | 1.79 | 1.91 | 1.91 | +2.69% | 20,100 | 0.73 |
| Oct 07, 2026 | 1.77 | 1.87 | 1.75 | 1.86 | 1.86 | +5.08% | 11,960 | 0.43 |
| Oct 06, 2026 | 1.75 | 1.77 | 1.66 | 1.77 | 1.77 | +1.14% | 11,315 | 0.41 |
| Oct 05, 2026 | 1.67 | 1.77 | 1.60 | 1.75 | 1.75 | +4.79% | 26,207 | 0.89 |
| Oct 02, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | +4.38% | 10,600 | 0.36 |
| Oct 01, 2026 | 1.75 | 1.75 | 1.53 | 1.60 | 1.60 | -8.57% | 239,986 | 9.31 |
| Sep 30, 2026 | 1.81 | 1.81 | 1.68 | 1.75 | 1.75 | -2.23% | 13,001 | 0.51 |
| Sep 29, 2026 | 1.85 | 1.90 | 1.77 | 1.79 | 1.79 | -2.19% | 3,900 | 0.15 |
| Sep 28, 2026 | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | +0.00% | 1,006 | 0.04 |
| Sep 25, 2026 | 1.81 | 1.93 | 1.81 | 1.83 | 1.83 | +2.23% | 1,250 | 0.05 |
| Sep 24, 2026 | 1.86 | 1.97 | 1.75 | 1.79 | 1.79 | -3.24% | 286,717 | 13.51 |
| Sep 23, 2026 | 1.70 | 1.90 | 1.66 | 1.85 | 1.85 | +4.52% | 299,123 | 18.02 |
| Sep 22, 2026 | 1.85 | 1.92 | 1.72 | 1.77 | 1.77 | -7.33% | 124,137 | 8.41 |
| Sep 21, 2026 | 2.03 | 2.03 | 1.91 | 1.91 | 1.91 | -5.91% | 5,767 | 0.39 |
| Sep 18, 2026 | 2.06 | 2.06 | 1.90 | 2.03 | 2.03 | -1.46% | 19,901 | 1.38 |
| Sep 17, 2026 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | -2.37% | 4,800 | 0.26 |
| Sep 16, 2026 | 2.01 | 2.20 | 2.01 | 2.11 | 2.11 | +1.93% | 5,504 | 0.29 |
| Sep 15, 2026 | 2.18 | 2.18 | 2.01 | 2.07 | 2.07 | -4.17% | 6,250 | 0.34 |
| Sep 14, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 1,627 | 0.09 |
| Sep 11, 2026 | 2.21 | 2.21 | 2.13 | 2.20 | 2.20 | +1.38% | 11,602 | 0.51 |
| Sep 10, 2026 | 2.28 | 2.28 | 2.16 | 2.17 | 2.17 | -5.24% | 11,256 | 0.50 |
| Sep 09, 2026 | 2.28 | 2.29 | 2.26 | 2.29 | 2.29 | -3.98% | 5,990 | 0.27 |
| Sep 08, 2026 | 2.39 | 2.49 | 2.28 | 2.39 | 2.39 | +3.70% | 0 | 0.00 |
| Sep 07, 2026 | 2.24 | 2.30 | 2.18 | 2.30 | 2.30 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.24 | 2.30 | 2.18 | 2.30 | 2.30 | +1.77% | 6,305 | 0.27 |
| Sep 03, 2026 | 2.24 | 2.36 | 2.24 | 2.26 | 2.26 | -1.74% | 18,705 | 0.82 |
| Sep 02, 2026 | 2.23 | 2.31 | 2.23 | 2.30 | 2.30 | +1.77% | 14,650 | 0.65 |
| Sep 01, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | 3,100 | 0.14 |
| Aug 31, 2026 | 2.44 | 2.44 | 2.20 | 2.30 | 2.30 | +0.44% | 17,409 | 0.77 |
| Aug 28, 2026 | 2.27 | 2.29 | 2.24 | 2.29 | 2.29 | +0.00% | 11,193 | 0.50 |
| Aug 27, 2026 | 2.28 | 2.34 | 2.28 | 2.29 | 2.29 | -0.43% | 4,600 | 0.20 |
| Aug 26, 2026 | 2.44 | 2.44 | 2.26 | 2.30 | 2.30 | -6.50% | 8,119 | 0.36 |
| Aug 25, 2026 | 2.44 | 2.52 | 2.40 | 2.46 | 2.46 | -1.60% | 52,806 | 2.44 |
| Aug 24, 2026 | 2.34 | 2.51 | 2.27 | 2.50 | 2.50 | +10.13% | 11,005 | 0.49 |