Earthwise Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.08	0.08	0.08	0.08	0.08	-	18,000
Feb 24, 2026	0.08	0.08	0.07	0.08	0.08	-6.25%	115,000
Feb 23, 2026	0.06	0.08	0.06	0.08	0.08	14.29%	768,100
Feb 20, 2026	0.07	0.07	0.07	0.07	0.07	16.67%	19,000
Feb 18, 2026	0.06	0.06	0.06	0.06	0.06	-	7,157
Feb 17, 2026	0.06	0.06	0.06	0.06	0.06	-14.29%	2,452
Feb 13, 2026	0.06	0.07	0.06	0.07	0.07	16.67%	74,000
Feb 12, 2026	0.06	0.06	0.06	0.06	0.06	9.09%	170,300
Feb 11, 2026	0.06	0.06	0.05	0.06	0.06	-15.38%	295,005
Feb 10, 2026	0.07	0.07	0.07	0.07	0.07	-	49,000
Feb 9, 2026	0.06	0.07	0.06	0.07	0.07	18.18%	70,077
Feb 6, 2026	0.06	0.06	0.06	0.06	0.06	10.00%	20,000
Feb 5, 2026	0.06	0.06	0.05	0.05	0.05	-9.09%	251,500
Feb 4, 2026	0.05	0.06	0.05	0.06	0.06	-8.33%	119,500
Feb 3, 2026	0.06	0.06	0.06	0.06	0.06	20.00%	249,000
Feb 2, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	343,000
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	498,500
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	30,000
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	38,000
Jan 23, 2026	0.03	0.04	0.03	0.04	0.04	-	366,000
Jan 22, 2026	0.03	0.04	0.03	0.04	0.04	-	20,000
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	111,000
Jan 16, 2026	0.03	0.04	0.03	0.04	0.04	-	73,000
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	2,750
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Jan 13, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	156,000
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-	156,000
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-	259,000
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	469,000
Jan 6, 2026	0.02	0.04	0.02	0.04	0.04	40.00%	1,728,000
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-	3,000
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-	99,000
Dec 24, 2025	0.02	0.03	0.02	0.03	0.03	25.00%	299,500
Dec 18, 2025	0.02	0.02	0.02	0.02	0.02	-	28,000
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	-	25,000
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	33.33%	1,263
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	-	193,342
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	-	6,225
Dec 5, 2025	0.02	0.02	0.02	0.02	0.02	-25.00%	616,986
Dec 4, 2025	0.02	0.02	0.02	0.02	0.02	-	7,000
Dec 3, 2025	0.02	0.02	0.02	0.02	0.02	-	2,000
Dec 2, 2025	0.02	0.02	0.02	0.02	0.02	-	10,140
Dec 1, 2025	0.02	0.02	0.02	0.02	0.02	-	6,050
Nov 28, 2025	0.02	0.02	0.02	0.02	0.02	-	14,502
Nov 27, 2025	0.02	0.02	0.02	0.02	0.02	-	74,000
Nov 26, 2025	0.02	0.02	0.02	0.02	0.02	-	30,000
Nov 25, 2025	0.03	0.03	0.02	0.02	0.02	-	9,386
Nov 24, 2025	0.02	0.02	0.02	0.02	0.02	-20.00%	4,000
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	-	4,200
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	7,400