ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	-2.09%	85
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	-	-