Ero Copper (ERO) Historical Prices

186 Followers

Time Period

Events

TSE:ERO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	44.29	44.85	43.48	44.02	44.02	+1.01%	322,486	0.69
Nov 10, 2026	42.77	44.54	42.74	43.58	43.58	+7.02%	422,874	0.91
Nov 09, 2026	41.96	44.47	41.92	44.15	44.15	+8.42%	542,859	1.18
Nov 06, 2026	40.28	40.80	39.50	40.72	40.72	+3.61%	551,205	1.19
Nov 05, 2026	43.18	43.18	38.25	39.30	39.30	-8.69%	1,164,552	2.57
Nov 04, 2026	44.17	44.17	41.75	43.04	43.04	+1.06%	629,480	1.38
Nov 03, 2026	41.06	43.01	40.00	42.59	42.59	+4.49%	1,026,298	2.29
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

Ero Copper historical prices

Ero Copper (ERO) Historical Prices

Become an Expert with TipRanks Premium