ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	0.95	0.95	0.95	0.95	0.95	-0.52%	85
Oct 10, 2025	0.85	0.96	0.85	0.96	0.96	12.35%	4,990
Oct 9, 2025	0.91	0.92	0.78	0.85	0.85	-8.60%	9,526
Oct 8, 2025	0.94	0.96	0.92	0.93	0.93	-0.53%	13,355
Oct 7, 2025	0.94	0.94	0.92	0.94	0.94	2.75%	1,732
Oct 6, 2025	0.94	0.94	0.91	0.91	0.91	-3.19%	270
Oct 3, 2025	0.91	0.94	0.91	0.94	0.94	-	192
Oct 2, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Oct 1, 2025	0.95	0.95	0.93	0.94	0.94	-0.53%	10,205
Sep 30, 2025	0.92	0.95	0.92	0.95	0.95	2.72%	9,591
Sep 29, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	1,585
Sep 26, 2025	0.92	0.93	0.92	0.93	0.93	-	1,262
Sep 25, 2025	0.92	0.93	0.92	0.93	0.93	-	58
Sep 24, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Sep 23, 2025	0.94	0.94	0.93	0.93	0.93	-	19
Sep 22, 2025	0.93	0.93	0.93	0.93	0.93	2.20%	1,000
Sep 19, 2025	0.91	0.91	0.91	0.91	0.91	-	2
Sep 18, 2025	0.92	0.92	0.91	0.91	0.91	-2.67%	1,027
Sep 17, 2025	0.94	0.94	0.94	0.94	0.94	-	40
Sep 16, 2025	0.94	0.94	0.94	0.94	0.94	-	26
Sep 15, 2025	0.94	0.94	0.90	0.94	0.94	3.89%	4,001
Sep 12, 2025	0.95	0.95	0.90	0.90	0.90	1.12%	3,768
Sep 11, 2025	0.89	0.89	0.89	0.89	0.89	1.71%	64
Sep 10, 2025	0.89	0.89	0.88	0.88	0.88	-2.78%	4,248
Sep 9, 2025	0.90	0.90	0.90	0.90	0.90	-	85
Sep 8, 2025	0.92	0.92	0.90	0.90	0.90	1.12%	239
Sep 5, 2025	0.90	0.90	0.89	0.89	0.89	-3.26%	4,331
Sep 4, 2025	0.90	0.93	0.90	0.92	0.92	2.22%	3,733
Sep 3, 2025	0.92	0.94	0.90	0.90	0.90	-5.26%	8,425
Sep 2, 2025	0.95	0.95	0.95	0.95	0.95	-1.04%	200
Sep 1, 2025	0.96	0.96	0.96	0.96	0.96	2.13%	26
Aug 29, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 28, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Aug 27, 2025	0.95	0.95	0.94	0.94	0.94	-2.08%	224
Aug 26, 2025	0.93	0.96	0.93	0.96	0.96	3.78%	114