ERIXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.60	13.60	13.60	13.60	13.60	1.56%	201,682
May 22, 2026	13.54	13.54	13.39	13.39	13.39	6.36%	5,959
May 21, 2026	13.00	13.07	12.59	12.59	12.59	-2.95%	501,700
May 20, 2026	12.97	12.97	12.97	12.97	12.97	3.78%	1,314,248
May 13, 2026	12.50	12.50	12.50	12.50	12.50	4.17%	1,383
May 12, 2026	12.00	12.00	12.00	12.00	12.00	0.16%	5,800,200
May 11, 2026	12.35	12.39	11.98	11.98	11.98	0.85%	8,587
May 7, 2026	11.88	11.88	11.88	11.88	11.88	-	2,061
May 6, 2026	11.88	11.88	11.88	11.88	11.88	-1.81%	500
May 5, 2026	12.10	12.10	12.10	12.10	12.10	2.88%	114
May 4, 2026	11.76	11.76	11.76	11.76	11.76	-0.13%	2,111
May 1, 2026	11.78	11.78	11.78	11.78	11.78	4.34%	1,000
Apr 27, 2026	11.29	11.29	11.29	11.29	11.29	-2.84%	500
Apr 20, 2026	11.75	11.75	11.62	11.62	11.62	3.43%	4,000,802
Apr 17, 2026	11.65	11.65	11.23	11.23	11.23	-6.03%	3,242
Apr 9, 2026	11.88	11.95	11.88	11.95	11.95	0.42%	2,410
Apr 8, 2026	11.70	12.05	11.70	11.90	11.90	5.82%	1,004,150
Apr 1, 2026	11.53	11.53	11.25	11.25	11.25	2.39%	1,310
Mar 31, 2026	11.14	11.14	11.14	11.14	10.98	-4.79%	10,970
Mar 18, 2026	11.70	11.70	11.70	11.70	11.53	2.63%	840,200
Mar 11, 2026	11.40	11.40	11.40	11.40	11.24	-0.70%	250,307
Mar 10, 2026	11.48	11.48	11.48	11.48	11.32	1.95%	10,831
Mar 9, 2026	11.26	11.26	11.26	11.26	11.10	-1.66%	1,000
Mar 4, 2026	11.45	11.45	11.45	11.45	11.29	-0.43%	100
Feb 27, 2026	11.50	11.50	11.50	11.50	11.34	3.72%	2,811
Feb 26, 2026	11.09	11.09	11.09	11.09	10.93	3.24%	983
Feb 24, 2026	10.74	10.74	10.74	10.74	10.59	-0.09%	35,134
Feb 20, 2026	10.75	10.75	10.75	10.75	10.60	-5.29%	202
Feb 17, 2026	11.35	11.35	11.35	11.35	11.19	2.62%	28,138
Feb 11, 2026	11.06	11.06	11.06	11.06	10.90	-1.25%	12,340
Feb 10, 2026	11.35	11.35	11.20	11.20	11.04	-0.53%	203,000
Feb 9, 2026	10.92	11.26	10.92	11.26	11.10	4.16%	660
Feb 6, 2026	10.81	10.81	10.81	10.81	10.66	-0.55%	600,906
Feb 4, 2026	11.19	11.19	10.87	10.87	10.72	-1.18%	7,312
Feb 3, 2026	10.76	11.00	10.76	11.00	10.84	1.95%	2,087
Jan 27, 2026	10.70	11.14	10.70	10.79	10.64	5.27%	3,111
Jan 26, 2026	10.50	10.65	10.17	10.25	10.10	-1.91%	2,631
Jan 23, 2026	10.06	10.45	10.06	10.45	10.30	13.10%	2,580
Jan 22, 2026	9.24	9.24	9.24	9.24	9.11	-1.23%	258
Jan 21, 2026	9.36	9.36	9.36	9.36	9.22	-0.85%	200
Jan 20, 2026	8.98	9.44	8.98	9.44	9.30	0.91%	421
Jan 16, 2026	9.50	9.50	9.35	9.35	9.22	-0.95%	202,336
Jan 9, 2026	9.44	9.44	9.44	9.44	9.31	-5.20%	1,000,000
Jan 7, 2026	9.96	9.96	9.96	9.96	9.82	4.71%	7,667
Jan 6, 2026	9.70	9.82	9.51	9.51	9.38	-0.42%	15,539
Jan 5, 2026	9.55	9.55	9.55	9.55	9.41	1.06%	6,437
Jan 2, 2026	9.45	9.45	9.45	9.45	9.32	-1.20%	2,078
Dec 30, 2025	9.57	9.57	9.57	9.57	9.43	-0.67%	4,686
Dec 29, 2025	9.63	9.63	9.63	9.63	9.49	-0.01%	402,527
Dec 23, 2025	9.75	9.99	9.63	9.63	9.49	1.37%	1,000