ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.96	0.96	0.94	0.96	0.96	4.37%	429
Mar 4, 2026	0.92	0.96	0.90	0.92	0.92	-2.14%	570
Mar 3, 2026	0.92	0.94	0.92	0.94	0.94	-1.06%	542
Mar 2, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	355
Feb 27, 2026	0.93	0.95	0.93	0.95	0.95	0.53%	93
Feb 26, 2026	0.95	0.95	0.93	0.95	0.95	-0.53%	2,178
Feb 25, 2026	0.96	0.96	0.95	0.95	0.95	2.70%	154
Feb 24, 2026	0.92	0.93	0.92	0.93	0.93	-2.63%	477
Feb 23, 2026	0.95	0.95	0.94	0.95	0.95	4.40%	190
Feb 20, 2026	0.96	0.96	0.90	0.91	0.91	-4.71%	2,120
Feb 19, 2026	0.92	0.96	0.92	0.96	0.96	-	1,125
Feb 18, 2026	0.96	0.96	0.93	0.96	0.96	-	293
Feb 17, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	10
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	2.72%	1,670
Feb 13, 2026	0.96	0.96	0.92	0.92	0.92	-	303
Feb 12, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	146
Feb 11, 2026	0.94	0.96	0.90	0.91	0.91	-4.21%	3,264
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	1,154
Feb 9, 2026	0.96	0.96	0.94	0.96	0.96	2.13%	617
Feb 6, 2026	0.96	0.96	0.94	0.94	0.94	1.08%	395
Feb 5, 2026	0.91	0.96	0.91	0.93	0.93	-	4,210
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	-2.62%	634
Feb 3, 2026	0.91	0.96	0.91	0.96	0.96	4.95%	2,700
Feb 2, 2026	0.91	0.91	0.91	0.91	0.91	-	591
Jan 30, 2026	0.95	0.95	0.91	0.91	0.91	-2.67%	1,651
Jan 29, 2026	0.94	0.95	0.94	0.94	0.94	-	1,300
Jan 28, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	1,601
Jan 27, 2026	0.89	0.93	0.89	0.93	0.93	2.21%	1,443
Jan 26, 2026	0.90	0.91	0.90	0.91	0.91	1.69%	274
Jan 23, 2026	0.89	0.89	0.89	0.89	0.89	-2.20%	104
Jan 22, 2026	0.90	0.91	0.86	0.91	0.91	-	1,584
Jan 21, 2026	0.86	0.91	0.86	0.91	0.91	-0.55%	179
Jan 20, 2026	0.87	0.92	0.87	0.92	0.92	-2.14%	3,046
Jan 19, 2026	0.94	0.94	0.94	0.94	0.94	-	150
Jan 16, 2026	0.94	0.94	0.94	0.94	0.94	6.25%	100
Jan 15, 2026	0.89	0.90	0.88	0.88	0.88	-	2,070
Jan 14, 2026	0.89	0.89	0.88	0.88	0.88	-5.38%	1,600
Jan 13, 2026	0.87	0.93	0.87	0.93	0.93	3.33%	1,615
Jan 12, 2026	0.86	0.90	0.86	0.90	0.90	5.88%	138
Jan 9, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 8, 2026	0.89	0.89	0.85	0.85	0.85	-1.73%	2,595
Jan 7, 2026	0.90	0.90	0.86	0.87	0.87	-8.95%	8,868
Jan 6, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	301
Jan 5, 2026	0.92	0.96	0.92	0.96	0.96	6.11%	4,348
Jan 2, 2026	0.90	0.90	0.90	0.90	0.90	-	10
Dec 31, 2025	0.90	0.90	0.90	0.90	0.90	-	345
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	235
Dec 29, 2025	0.92	0.92	0.92	0.92	0.92	1.67%	100
Dec 24, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 23, 2025	0.92	0.92	0.90	0.90	0.90	4.65%	1,135
Dec 22, 2025	0.94	0.94	0.86	0.86	0.86	-6.01%	2,398
Dec 19, 2025	0.85	0.92	0.85	0.92	0.92	7.65%	44
Dec 18, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	821
Dec 17, 2025	0.85	0.85	0.81	0.81	0.81	-0.61%	293
Dec 16, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 15, 2025	0.87	0.91	0.82	0.82	0.82	-5.78%	7,934
Dec 12, 2025	0.84	0.87	0.84	0.87	0.87	-2.81%	204
Dec 11, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 10, 2025	0.85	0.89	0.84	0.89	0.89	8.54%	2,025
Dec 9, 2025	0.92	0.92	0.82	0.82	0.82	-7.87%	38
Dec 8, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 5, 2025	0.89	0.89	0.89	0.89	0.89	-	595
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	-	1,250
Dec 2, 2025	0.84	0.89	0.84	0.89	0.89	5.95%	78
Dec 1, 2025	0.89	0.89	0.84	0.84	0.84	-1.18%	276
Nov 28, 2025	0.86	0.86	0.85	0.85	0.85	-4.49%	1,235
Nov 27, 2025	0.89	0.89	0.89	0.89	0.89	-	137
Nov 26, 2025	0.89	0.89	0.89	0.89	0.89	-	60
Nov 25, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	55
Nov 24, 2025	0.89	0.89	0.85	0.89	0.89	-	4,731
Nov 21, 2025	0.90	0.90	0.89	0.89	0.89	6.63%	26
Nov 20, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	2,453
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	-1.20%	20
Nov 18, 2025	0.83	0.84	0.83	0.84	0.84	-	28
Nov 17, 2025	0.84	0.84	0.84	0.84	0.84	4.37%	90
Nov 14, 2025	0.80	0.80	0.80	0.80	0.80	-8.05%	405
Nov 13, 2025	0.87	0.87	0.87	0.87	0.87	-	499
Nov 12, 2025	0.83	0.89	0.83	0.87	0.87	-5.43%	362
Nov 11, 2025	0.93	0.93	0.85	0.92	0.92	5.14%	186
Nov 10, 2025	0.90	0.90	0.88	0.88	0.88	-1.13%	1,459
Nov 7, 2025	0.84	0.89	0.84	0.89	0.89	4.12%	1,420
Nov 6, 2025	0.85	0.90	0.85	0.85	0.85	1.80%	109
Nov 5, 2025	0.86	0.94	0.83	0.84	0.84	-	2,428
Nov 4, 2025	0.89	0.94	0.84	0.84	0.84	-8.24%	6,456
Nov 3, 2025	0.93	0.93	0.91	0.91	0.91	3.41%	3,078
Oct 31, 2025	0.90	0.90	0.88	0.88	0.88	-	157
Oct 30, 2025	0.91	0.93	0.88	0.88	0.88	-	347
Oct 29, 2025	0.91	0.94	0.88	0.88	0.88	-2.22%	10,897
Oct 28, 2025	0.86	0.90	0.86	0.90	0.90	5.88%	5,125
Oct 27, 2025	0.85	0.87	0.84	0.85	0.85	-5.56%	13,762
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	-	1,238
Oct 23, 2025	0.85	0.90	0.85	0.90	0.90	5.88%	2,100
Oct 22, 2025	0.89	0.89	0.85	0.85	0.85	-4.49%	1,641
Oct 21, 2025	0.87	0.89	0.87	0.89	0.89	0.56%	295
Oct 20, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	540
Oct 17, 2025	0.85	0.89	0.85	0.88	0.88	-	5,605
Oct 16, 2025	0.89	0.90	0.85	0.88	0.88	-1.68%	1,299
Oct 15, 2025	0.88	0.90	0.88	0.90	0.90	4.07%	1,874
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	-9.47%	7,702