ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	2.50	2.54	2.46	2.46	2.46	-	398
Jul 3, 2026	2.50	2.50	2.46	2.46	2.46	-3.15%	142
Jul 2, 2026	2.56	2.56	2.50	2.54	2.54	1.60%	184
Jul 1, 2026	2.64	2.64	2.50	2.50	2.50	3.31%	610
Jun 30, 2026	2.56	2.68	2.42	2.42	2.42	0.83%	1,999
Jun 29, 2026	2.40	2.40	2.24	2.40	2.40	8.11%	229
Jun 26, 2026	2.06	2.22	2.06	2.22	2.22	11.00%	664
Jun 25, 2026	2.40	2.40	1.98	2.00	2.00	-17.36%	582
Jun 24, 2026	2.42	2.42	2.42	2.42	2.42	12.04%	1,021
Jun 23, 2026	2.12	2.26	2.12	2.16	2.16	4.85%	764
Jun 22, 2026	1.88	2.06	1.88	2.06	2.06	11.96%	1,466
Jun 19, 2026	1.83	1.84	1.83	1.84	1.84	-3.16%	100
Jun 18, 2026	1.80	1.90	1.80	1.90	1.90	-2.56%	566
Jun 17, 2026	2.12	2.12	1.95	1.95	1.95	1.04%	502
Jun 16, 2026	1.90	1.97	1.90	1.93	1.93	-8.10%	3,202
Jun 15, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	1,358
Jun 12, 2026	2.40	2.40	2.20	2.20	2.20	-7.56%	1,129
Jun 11, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	10
Jun 10, 2026	2.40	2.42	2.40	2.42	2.42	0.83%	4,056
Jun 9, 2026	2.64	2.64	2.40	2.40	2.40	-10.45%	1,848
Jun 8, 2026	2.64	2.68	2.64	2.68	2.68	-4.29%	899
Jun 5, 2026	2.80	2.80	2.80	2.80	2.80	-	1,108
Jun 4, 2026	2.80	2.92	2.80	2.80	2.80	-	439
Jun 3, 2026	2.98	2.98	2.80	2.80	2.80	-2.10%	1,734
Jun 2, 2026	2.88	3.00	2.86	2.86	2.86	-4.03%	1,166
Jun 1, 2026	2.98	2.98	2.82	2.98	2.98	2.76%	1,208
May 29, 2026	3.00	3.00	2.84	2.90	2.90	2.11%	591
May 28, 2026	2.88	3.00	2.82	2.84	2.84	-5.96%	1,763
May 27, 2026	2.94	3.06	2.94	3.02	3.02	3.42%	139
May 26, 2026	3.12	3.12	2.90	2.92	2.92	-6.41%	2,693
May 25, 2026	3.00	3.16	2.88	3.12	3.12	-1.27%	964
May 22, 2026	3.20	3.20	2.98	3.16	3.16	-1.86%	1,164
May 21, 2026	3.04	3.28	2.90	3.22	3.22	7.33%	5,758
May 20, 2026	3.02	3.02	2.72	3.00	3.00	4.17%	815
May 19, 2026	2.98	3.06	2.88	2.88	2.88	-5.26%	1,613
May 18, 2026	2.82	3.04	2.82	3.04	3.04	7.80%	1,132
May 15, 2026	2.64	3.18	2.64	2.82	2.82	-0.70%	3,670
May 14, 2026	3.00	3.30	2.84	2.84	2.84	-1.39%	1,317
May 13, 2026	3.00	3.00	2.88	2.88	2.88	6.67%	907
May 12, 2026	2.60	2.70	2.60	2.70	2.70	-3.57%	747
May 11, 2026	2.80	2.84	2.60	2.80	2.80	-1.41%	2,770
May 8, 2026	2.80	3.08	2.80	2.84	2.84	0.71%	177
May 7, 2026	3.08	3.14	2.60	2.82	2.82	-10.19%	4,130
May 6, 2026	3.12	3.14	3.04	3.14	3.14	-0.63%	1,434
May 5, 2026	3.04	3.16	3.04	3.16	3.16	-	382
May 4, 2026	3.24	3.24	3.02	3.16	3.16	-7.06%	7,995
Apr 30, 2026	3.46	3.46	3.28	3.40	3.40	3.03%	720
Apr 29, 2026	3.28	3.34	3.28	3.30	3.30	-2.37%	2,153
Apr 28, 2026	3.38	3.44	3.30	3.38	3.38	-	828
Apr 27, 2026	3.46	3.46	3.26	3.38	3.38	3.05%	4,039