ER Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.38	2.38	2.38	2.38	-	-	-
Aug 26, 2026	2.38	2.38	2.28	2.38	2.38	-	37
Aug 25, 2026	2.40	2.40	2.28	2.38	2.38	5.31%	157
Aug 24, 2026	2.28	2.50	2.26	2.26	2.26	2.73%	733
Aug 21, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	9
Aug 20, 2026	2.22	2.24	2.22	2.22	2.22	-	893
Aug 19, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	202
Aug 18, 2026	2.40	2.40	2.24	2.24	2.24	-6.67%	49
Aug 17, 2026	2.24	2.40	2.24	2.40	2.40	3.45%	79
Aug 14, 2026	2.32	2.32	2.20	2.32	2.32	-3.33%	1,431
Aug 13, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Aug 12, 2026	2.32	2.40	2.32	2.40	2.40	0.84%	111
Aug 11, 2026	2.48	2.48	2.38	2.38	2.38	-0.83%	234
Aug 10, 2026	2.40	2.40	2.38	2.40	2.40	-4.00%	97
Aug 7, 2026	2.50	2.50	2.40	2.50	2.50	-3.85%	576
Aug 6, 2026	2.64	2.64	2.58	2.60	2.60	0.78%	197
Aug 5, 2026	2.52	2.66	2.50	2.58	2.58	3.20%	407
Aug 4, 2026	2.56	2.68	2.50	2.50	2.50	6.84%	1,415
Aug 3, 2026	2.32	2.42	2.32	2.34	2.34	-6.40%	1,031
Jul 31, 2026	2.50	2.50	2.30	2.50	2.50	-2.34%	67
Jul 30, 2026	2.42	2.64	2.42	2.56	2.56	11.30%	3,206
Jul 29, 2026	2.30	2.30	2.30	2.30	2.30	-	263
Jul 28, 2026	2.20	2.30	2.20	2.30	2.30	2.68%	2,760
Jul 27, 2026	2.24	2.24	2.20	2.24	2.24	1.82%	2,523
Jul 24, 2026	2.08	2.20	2.08	2.20	2.20	-2.65%	3,510
Jul 23, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	86
Jul 22, 2026	2.04	2.22	2.02	2.22	2.22	7.77%	2,366
Jul 21, 2026	2.00	2.10	2.00	2.06	2.06	3.00%	572
Jul 20, 2026	2.14	2.30	2.00	2.00	2.00	-7.41%	1,658
Jul 17, 2026	2.16	2.20	2.16	2.16	2.16	-3.57%	2,691
Jul 16, 2026	2.16	2.30	2.14	2.24	2.24	-2.61%	3,302
Jul 15, 2026	2.26	2.30	2.26	2.30	2.30	-	230
Jul 14, 2026	2.38	2.38	2.24	2.30	2.30	2.68%	82
Jul 13, 2026	2.20	2.24	2.14	2.24	2.24	-3.45%	1,322
Jul 10, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 9, 2026	2.14	2.32	2.14	2.32	2.32	-	104
Jul 8, 2026	2.46	2.46	2.32	2.32	2.32	-7.20%	824
Jul 7, 2026	2.54	2.54	2.50	2.50	2.50	1.63%	28
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