Ero Copper Corp. ERO
TSX · Kanada · Enerji Dışı Mineraller
CAD 50,75-1,53 (-%2,93)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 50,75 | -%2,93 | CAD 52,12 | CAD 52,32 | CAD 50,36 | 510,37K |
| 2026-09-30 | CAD 52,28 | -%0,82 | CAD 53,40 | CAD 54,92 | CAD 51,88 | 544,50K |
| 2026-09-29 | CAD 52,71 | -%0,58 | CAD 54,09 | CAD 54,19 | CAD 52,24 | 235,30K |
| 2026-09-28 | CAD 53,02 | -%0,86 | CAD 50,93 | CAD 53,77 | CAD 50,61 | 299,60K |
| 2026-09-25 | CAD 53,48 | +%1,89 | CAD 52,49 | CAD 53,70 | CAD 51,85 | 352,70K |
| 2026-09-24 | CAD 52,49 | +%2,00 | CAD 50,66 | CAD 52,63 | CAD 50,26 | 380,40K |
| 2026-09-23 | CAD 51,46 | -%1,92 | CAD 51,11 | CAD 51,81 | CAD 49,75 | 350,10K |
| 2026-09-22 | CAD 52,47 | +%7,76 | CAD 49,97 | CAD 52,91 | CAD 49,97 | 345,10K |
| 2026-09-21 | CAD 48,69 | +%1,33 | CAD 48,57 | CAD 49,00 | CAD 47,08 | 333,20K |
| 2026-09-18 | CAD 48,05 | +%3,18 | CAD 46,70 | CAD 48,05 | CAD 46,49 | 1,34M |
| 2026-09-17 | CAD 46,57 | +%3,15 | CAD 46,61 | CAD 47,38 | CAD 46,20 | 266,20K |
| 2026-09-16 | CAD 45,15 | -%0,31 | CAD 46,19 | CAD 46,50 | CAD 44,30 | 324,00K |
| 2026-09-15 | CAD 45,29 | -%3,19 | CAD 46,96 | CAD 46,96 | CAD 44,41 | 504,30K |
| 2026-09-14 | CAD 46,78 | -%4,86 | CAD 47,00 | CAD 47,05 | CAD 45,57 | 519,20K |
| 2026-09-11 | CAD 49,17 | +%1,65 | CAD 49,04 | CAD 49,90 | CAD 48,48 | 320,70K |
| 2026-09-10 | CAD 48,37 | -%8,49 | CAD 49,48 | CAD 49,48 | CAD 47,80 | 414,10K |
| 2026-09-09 | CAD 52,86 | +%1,03 | CAD 52,71 | CAD 53,73 | CAD 51,82 | 627,00K |
| 2026-09-08 | CAD 52,32 | +%8,46 | CAD 50,71 | CAD 54,17 | CAD 50,56 | 610,20K |
| 2026-09-04 | CAD 48,24 | -%0,86 | CAD 47,80 | CAD 48,91 | CAD 47,50 | 262,40K |
| 2026-09-03 | CAD 48,66 | +%1,27 | CAD 49,33 | CAD 49,71 | CAD 47,19 | 387,40K |
| 2026-09-02 | CAD 48,05 | -%0,68 | CAD 49,01 | CAD 50,40 | CAD 47,61 | 520,00K |
| 2026-09-01 | CAD 48,38 | -%6,19 | CAD 50,00 | CAD 51,18 | CAD 47,96 | 500,70K |
| 2026-08-31 | CAD 51,57 | -%4,48 | CAD 54,00 | CAD 54,20 | CAD 51,32 | 575,80K |
| 2026-08-28 | CAD 53,99 | -%2,14 | CAD 55,34 | CAD 55,88 | CAD 53,49 | 223,00K |
| 2026-08-27 | CAD 55,17 | +%1,25 | CAD 54,42 | CAD 55,27 | CAD 54,25 | 428,50K |
| 2026-08-26 | CAD 54,49 | -%2,44 | CAD 55,53 | CAD 56,62 | CAD 54,42 | 357,70K |
| 2026-08-25 | CAD 55,85 | +%4,55 | CAD 52,66 | CAD 56,03 | CAD 52,66 | 273,50K |
| 2026-08-24 | CAD 53,42 | -%1,40 | CAD 54,69 | CAD 55,12 | CAD 52,54 | 391,00K |
| 2026-08-21 | CAD 54,18 | +%9,21 | CAD 51,48 | CAD 54,28 | CAD 51,48 | 568,20K |
| 2026-08-20 | CAD 49,61 | +%5,44 | CAD 46,21 | CAD 49,70 | CAD 45,97 | 345,70K |
| 2026-08-19 | CAD 47,05 | +%2,68 | CAD 47,41 | CAD 47,86 | CAD 46,35 | 380,60K |
| 2026-08-18 | CAD 45,82 | -%5,41 | CAD 47,73 | CAD 47,75 | CAD 45,66 | 435,60K |
| 2026-08-17 | CAD 48,44 | +%3,24 | CAD 47,17 | CAD 48,79 | CAD 47,04 | 253,10K |
| 2026-08-14 | CAD 46,92 | -%2,03 | CAD 48,20 | CAD 48,61 | CAD 46,66 | 381,30K |
| 2026-08-13 | CAD 47,89 | -%4,68 | CAD 49,42 | CAD 49,49 | CAD 47,47 | 440,70K |
| 2026-08-12 | CAD 50,24 | -%0,44 | CAD 50,90 | CAD 51,26 | CAD 50,02 | 292,90K |
| 2026-08-11 | CAD 50,46 | -%0,92 | CAD 50,92 | CAD 50,97 | CAD 49,42 | 522,00K |
| 2026-08-10 | CAD 50,93 | +%6,59 | CAD 47,98 | CAD 51,03 | CAD 47,98 | 608,00K |
| 2026-08-07 | CAD 47,78 | +%9,54 | CAD 44,44 | CAD 47,88 | CAD 44,23 | 830,60K |
| 2026-08-06 | CAD 43,62 | +%2,13 | CAD 42,48 | CAD 44,09 | CAD 41,32 | 546,40K |
| 2026-08-05 | CAD 42,71 | +%4,63 | CAD 42,00 | CAD 43,13 | CAD 41,60 | 595,50K |
| 2026-08-04 | CAD 40,82 | +%8,45 | CAD 39,58 | CAD 40,92 | CAD 39,56 | 429,80K |
| 2026-07-31 | CAD 37,64 | -%0,61 | CAD 37,63 | CAD 37,90 | CAD 36,68 | 437,40K |
| 2026-07-30 | CAD 37,87 | +%6,74 | CAD 36,90 | CAD 37,97 | CAD 36,17 | 285,30K |
| 2026-07-29 | CAD 35,48 | -%1,91 | CAD 35,93 | CAD 36,63 | CAD 34,84 | 278,30K |
| 2026-07-28 | CAD 36,17 | -%2,06 | CAD 35,72 | CAD 36,44 | CAD 35,35 | 247,40K |
| 2026-07-27 | CAD 36,93 | +%0,65 | CAD 37,38 | CAD 37,38 | CAD 35,30 | 295,20K |
| 2026-07-24 | CAD 36,69 | -%1,34 | CAD 37,28 | CAD 37,46 | CAD 36,12 | 204,60K |
| 2026-07-23 | CAD 37,19 | -%2,36 | CAD 37,12 | CAD 37,75 | CAD 36,41 | 358,80K |
| 2026-07-22 | CAD 38,09 | +%0,42 | CAD 38,02 | CAD 38,82 | CAD 37,74 | 323,40K |
| 2026-07-21 | CAD 37,93 | +%7,42 | CAD 36,80 | CAD 38,15 | CAD 36,79 | 379,90K |
| 2026-07-20 | CAD 35,31 | +%4,19 | CAD 34,58 | CAD 35,45 | CAD 34,29 | 294,00K |
| 2026-07-17 | CAD 33,89 | -%1,71 | CAD 33,50 | CAD 34,55 | CAD 32,79 | 303,50K |
| 2026-07-16 | CAD 34,48 | -%3,04 | CAD 35,44 | CAD 36,07 | CAD 33,98 | 461,00K |
| 2026-07-15 | CAD 35,56 | -%2,23 | CAD 36,59 | CAD 36,89 | CAD 34,93 | 225,90K |
| 2026-07-14 | CAD 36,37 | +%4,06 | CAD 35,99 | CAD 37,00 | CAD 35,99 | 516,00K |
| 2026-07-13 | CAD 34,95 | -%3,53 | CAD 35,72 | CAD 36,58 | CAD 34,69 | 348,40K |
| 2026-07-10 | CAD 36,23 | +%2,17 | CAD 34,97 | CAD 36,39 | CAD 34,92 | 354,30K |
| 2026-07-09 | CAD 35,46 | +%4,97 | CAD 34,70 | CAD 35,87 | CAD 34,08 | 372,70K |
| 2026-07-08 | CAD 33,78 | -%4,44 | CAD 34,45 | CAD 34,86 | CAD 32,57 | 699,10K |
| 2026-07-07 | CAD 35,35 | -%5,63 | CAD 36,75 | CAD 36,83 | CAD 34,97 | 377,70K |
| 2026-07-06 | CAD 37,46 | -%1,58 | CAD 38,10 | CAD 38,10 | CAD 37,01 | 260,50K |
| 2026-07-03 | CAD 38,06 | +%2,86 | CAD 37,13 | CAD 38,39 | CAD 37,13 | 96,30K |
| 2026-07-02 | CAD 37,00 | -%2,30 | CAD 38,18 | CAD 38,60 | CAD 36,26 | 494,80K |
| 2026-06-30 | CAD 37,87 | +%2,77 | CAD 37,44 | CAD 38,10 | CAD 36,73 | 499,80K |
| 2026-06-29 | CAD 36,85 | -%2,02 | CAD 37,75 | CAD 37,75 | CAD 36,50 | 528,70K |
| 2026-06-26 | CAD 37,61 | +%0,64 | CAD 37,48 | CAD 38,38 | CAD 37,15 | 611,40K |
| 2026-06-25 | CAD 37,37 | -%0,53 | CAD 38,93 | CAD 39,23 | CAD 36,77 | 751,00K |
| 2026-06-24 | CAD 37,57 | -%4,64 | CAD 38,20 | CAD 38,45 | CAD 37,13 | 422,00K |
| 2026-06-23 | CAD 39,40 | -%8,54 | CAD 40,50 | CAD 41,49 | CAD 39,37 | 573,90K |
| 2026-06-22 | CAD 43,08 | +%1,72 | CAD 42,03 | CAD 43,27 | CAD 41,66 | 786,50K |
| 2026-06-19 | CAD 42,35 | +%0,67 | CAD 42,10 | CAD 42,48 | CAD 41,52 | 428,50K |
| 2026-06-18 | CAD 42,07 | -%2,14 | CAD 42,97 | CAD 43,61 | CAD 41,83 | 383,40K |
| 2026-06-17 | CAD 42,99 | +%1,97 | CAD 41,94 | CAD 45,20 | CAD 41,93 | 577,50K |
| 2026-06-16 | CAD 42,16 | -%1,84 | CAD 43,35 | CAD 43,73 | CAD 41,78 | 428,60K |
| 2026-06-15 | CAD 42,95 | +%4,58 | CAD 43,26 | CAD 45,00 | CAD 42,45 | 695,90K |
| 2026-06-12 | CAD 41,07 | +%6,37 | CAD 38,88 | CAD 41,93 | CAD 38,88 | 749,70K |
| 2026-06-11 | CAD 38,61 | +%7,52 | CAD 36,83 | CAD 38,68 | CAD 36,00 | 464,60K |
| 2026-06-10 | CAD 35,91 | -%1,62 | CAD 35,43 | CAD 36,57 | CAD 35,43 | 225,70K |
| 2026-06-09 | CAD 36,50 | -%2,41 | CAD 38,03 | CAD 38,45 | CAD 35,10 | 416,30K |
| 2026-06-08 | CAD 37,40 | +%4,44 | CAD 36,64 | CAD 37,88 | CAD 36,33 | 842,90K |
| 2026-06-05 | CAD 35,81 | -%16,12 | CAD 41,15 | CAD 41,15 | CAD 35,54 | 666,80K |
| 2026-06-04 | CAD 42,69 | -%0,91 | CAD 42,74 | CAD 43,38 | CAD 42,22 | 337,90K |
| 2026-06-03 | CAD 43,08 | -%3,32 | CAD 43,58 | CAD 43,92 | CAD 42,45 | 471,00K |
| 2026-06-02 | CAD 44,56 | +%2,55 | CAD 44,00 | CAD 45,10 | CAD 43,43 | 498,30K |
| 2026-06-01 | CAD 43,45 | +%3,43 | CAD 41,67 | CAD 43,92 | CAD 41,56 | 402,90K |
| 2026-05-29 | CAD 42,01 | +%2,04 | CAD 40,96 | CAD 42,56 | CAD 40,58 | 812,60K |
| 2026-05-28 | CAD 41,17 | +%5,59 | CAD 38,77 | CAD 41,74 | CAD 38,43 | 527,60K |
| 2026-05-27 | CAD 38,99 | -%2,04 | CAD 39,18 | CAD 39,68 | CAD 38,70 | 331,20K |
| 2026-05-26 | CAD 39,80 | +%1,53 | CAD 38,79 | CAD 40,07 | CAD 38,52 | 308,20K |