Want to see TSE:ERO full AI Analyst Report?
Ero Copper (ERO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 41.42 | 42.58 | 40.61 | 40.76 | 40.76 | +0.22% | 621,249 | 1.39 |
| Oct 30, 2026 | 41.47 | 41.57 | 39.79 | 40.67 | 40.67 | -6.44% | 780,009 | 1.76 |
| Oct 29, 2026 | 43.82 | 43.94 | 42.97 | 43.47 | 43.47 | -3.34% | 628,593 | 1.45 |
| Oct 28, 2026 | 45.76 | 46.00 | 44.11 | 44.97 | 44.97 | -1.47% | 362,205 | 0.84 |
| Oct 27, 2026 | 44.28 | 45.88 | 44.12 | 45.64 | 45.64 | +4.39% | 509,269 | 1.19 |
| Oct 26, 2026 | 42.11 | 44.05 | 42.09 | 43.72 | 43.72 | +4.02% | 526,185 | 1.24 |
| Oct 23, 2026 | 42.26 | 42.66 | 41.53 | 42.03 | 42.03 | -0.64% | 458,208 | 1.08 |
| Oct 22, 2026 | 42.96 | 43.12 | 42.00 | 42.30 | 42.30 | -5.94% | 707,679 | 1.70 |
| Oct 21, 2026 | 46.60 | 46.60 | 43.61 | 44.97 | 44.97 | -2.77% | 902,756 | 2.23 |
| Oct 20, 2026 | 47.38 | 49.21 | 46.13 | 46.25 | 46.25 | -4.82% | 561,472 | 1.40 |
| Oct 19, 2026 | 48.20 | 48.84 | 47.42 | 48.59 | 48.59 | +0.68% | 420,938 | 1.05 |
| Oct 16, 2026 | 49.69 | 50.57 | 47.87 | 48.26 | 48.26 | -2.01% | 453,402 | 1.14 |
| Oct 15, 2026 | 48.35 | 49.63 | 46.89 | 49.25 | 49.25 | +0.39% | 444,823 | 1.12 |
| Oct 14, 2026 | 50.79 | 51.24 | 48.01 | 49.06 | 49.06 | -5.76% | 445,813 | 1.13 |
| Oct 13, 2026 | 52.03 | 52.35 | 50.87 | 52.06 | 52.06 | -3.00% | 426,325 | 1.08 |
| Oct 12, 2026 | 53.00 | 54.35 | 52.70 | 53.67 | 53.67 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 53.00 | 54.35 | 52.70 | 53.67 | 53.67 | +4.95% | 279,697 | 0.70 |
| Oct 08, 2026 | 51.70 | 52.69 | 50.05 | 51.14 | 51.14 | -2.37% | 414,032 | 1.03 |
| Oct 07, 2026 | 52.35 | 52.95 | 51.80 | 52.38 | 52.38 | -2.82% | 357,844 | 0.89 |
| Oct 06, 2026 | 54.68 | 54.72 | 52.54 | 53.90 | 53.90 | -1.70% | 370,346 | 0.92 |
| Oct 05, 2026 | 54.97 | 55.67 | 53.71 | 54.83 | 54.83 | +1.44% | 322,657 | 0.79 |
| Oct 02, 2026 | 52.11 | 54.41 | 52.11 | 54.05 | 54.05 | +6.50% | 429,109 | 1.06 |
| Oct 01, 2026 | 52.12 | 52.32 | 50.36 | 50.75 | 50.75 | -2.93% | 512,946 | 1.28 |
| Sep 30, 2026 | 53.40 | 54.92 | 51.88 | 52.28 | 52.28 | -0.82% | 544,515 | 1.38 |
| Sep 29, 2026 | 54.09 | 54.19 | 52.24 | 52.71 | 52.71 | -0.58% | 235,317 | 0.59 |
| Sep 28, 2026 | 50.93 | 53.77 | 50.61 | 53.02 | 53.02 | -0.86% | 299,617 | 0.76 |
| Sep 25, 2026 | 52.49 | 53.70 | 51.85 | 53.48 | 53.48 | +1.89% | 352,652 | 0.89 |
| Sep 24, 2026 | 50.66 | 52.63 | 50.26 | 52.49 | 52.49 | +2.00% | 380,426 | 0.95 |
| Sep 23, 2026 | 51.11 | 51.81 | 49.75 | 51.46 | 51.46 | -1.92% | 350,084 | 0.87 |
| Sep 22, 2026 | 49.97 | 52.91 | 49.97 | 52.47 | 52.47 | +7.76% | 345,065 | 0.84 |
| Sep 21, 2026 | 48.57 | 49.00 | 47.09 | 48.69 | 48.69 | +1.33% | 333,155 | 0.81 |
| Sep 18, 2026 | 46.70 | 48.05 | 46.49 | 48.05 | 48.05 | +3.18% | 1,340,710 | 3.36 |
| Sep 17, 2026 | 46.61 | 47.38 | 46.20 | 46.57 | 46.57 | +3.15% | 266,185 | 0.65 |
| Sep 16, 2026 | 46.19 | 46.50 | 44.30 | 45.15 | 45.15 | -0.31% | 324,048 | 0.79 |
| Sep 15, 2026 | 46.96 | 46.96 | 44.41 | 45.29 | 45.29 | -3.19% | 504,313 | 1.24 |
| Sep 14, 2026 | 47.00 | 47.05 | 45.57 | 46.78 | 46.78 | -4.86% | 519,208 | 1.27 |
| Sep 11, 2026 | 49.04 | 49.90 | 48.48 | 49.17 | 49.17 | +1.65% | 320,744 | 0.78 |
| Sep 10, 2026 | 49.48 | 49.48 | 47.80 | 48.37 | 48.37 | -8.49% | 414,058 | 1.00 |
| Sep 09, 2026 | 52.71 | 53.73 | 51.82 | 52.86 | 52.86 | +1.03% | 626,982 | 1.51 |
| Sep 08, 2026 | 50.71 | 54.17 | 50.56 | 52.32 | 52.32 | +8.46% | 610,170 | 1.47 |
| Sep 07, 2026 | 47.80 | 48.91 | 47.50 | 48.24 | 48.24 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 47.80 | 48.91 | 47.50 | 48.24 | 48.24 | -0.86% | 262,401 | 0.63 |
| Sep 03, 2026 | 49.33 | 49.71 | 47.19 | 48.66 | 48.66 | +1.27% | 387,449 | 0.91 |
| Sep 02, 2026 | 49.01 | 50.40 | 47.61 | 48.05 | 48.05 | -0.68% | 520,047 | 1.21 |
| Sep 01, 2026 | 50.00 | 51.18 | 47.96 | 48.38 | 48.38 | -6.19% | 500,731 | 1.17 |
| Aug 31, 2026 | 54.00 | 54.20 | 51.32 | 51.57 | 51.57 | -4.48% | 575,833 | 1.35 |
| Aug 28, 2026 | 55.34 | 55.88 | 53.49 | 53.99 | 53.99 | -2.14% | 223,023 | 0.52 |
| Aug 27, 2026 | 54.42 | 55.27 | 54.25 | 55.17 | 55.17 | +1.25% | 428,491 | 1.00 |
| Aug 26, 2026 | 55.53 | 56.62 | 54.42 | 54.49 | 54.49 | -2.44% | 357,663 | 0.82 |
| Aug 25, 2026 | 52.66 | 56.03 | 52.66 | 55.85 | 55.85 | +4.55% | 273,527 | 0.62 |
