Eastern Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.03	0.04	0.03	0.04	0.04	-	74,333
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	441,476
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	124,660
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	75,000
Mar 9, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	880,782
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	6,488
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	9,243
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	228,706
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	200,504
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	303,968
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	157,635
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	136,416
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-	25,000
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	43,634
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	388,284
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	79,081
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-	103,788
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	81,691
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-	38,308
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	71,500
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	232,352
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	352,703
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	5,435
Feb 3, 2026	0.03	0.04	0.03	0.04	0.04	-2.78%	175,491
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	341,935
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	271,376
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	893,859
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	120,488
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	133,232
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	988,619
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	149,813
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	110,390
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	152,642
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	331,112
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	6,527
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	503,815
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	772,184
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-	186,564
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	141,651
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	60,000
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	97,844
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	302,774
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	6,552
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	7.89%	141,579
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	23,553
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	5.71%	605,054
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	6.06%	100,000
Dec 23, 2025	0.03	0.04	0.03	0.03	0.03	-2.94%	260,762