NYSE - Delayed Quote • USD
Ero Copper Corp. (ERO)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.64 | 19.38 | 18.28 | 19.08 | 19.08 | 488,700 |
Apr 24, 2024 | 19.21 | 19.24 | 18.56 | 18.62 | 18.62 | 458,500 |
Apr 23, 2024 | 18.86 | 19.44 | 18.51 | 19.23 | 19.23 | 636,500 |
Apr 22, 2024 | 19.78 | 19.80 | 19.05 | 19.41 | 19.41 | 465,800 |
Apr 19, 2024 | 20.17 | 20.44 | 19.88 | 20.14 | 20.14 | 423,000 |
Apr 18, 2024 | 20.46 | 20.96 | 20.15 | 20.30 | 20.30 | 415,600 |
Apr 17, 2024 | 20.36 | 20.90 | 19.80 | 19.94 | 19.94 | 292,300 |
Apr 16, 2024 | 19.99 | 20.23 | 19.50 | 20.07 | 20.07 | 389,300 |
Apr 15, 2024 | 21.03 | 21.03 | 20.18 | 20.60 | 20.60 | 298,000 |
Apr 12, 2024 | 21.52 | 21.67 | 20.39 | 20.62 | 20.62 | 387,600 |
Apr 11, 2024 | 21.19 | 21.40 | 20.47 | 21.01 | 21.01 | 335,000 |
Apr 10, 2024 | 21.21 | 21.98 | 20.90 | 21.19 | 21.19 | 435,700 |
Apr 9, 2024 | 21.28 | 22.21 | 21.11 | 21.79 | 21.79 | 527,700 |
Apr 8, 2024 | 21.26 | 21.42 | 20.49 | 20.90 | 20.90 | 248,400 |
Apr 5, 2024 | 20.67 | 21.22 | 20.35 | 20.89 | 20.89 | 441,700 |
Apr 4, 2024 | 20.96 | 21.69 | 20.65 | 20.80 | 20.80 | 482,300 |
Apr 3, 2024 | 20.37 | 21.48 | 20.33 | 20.84 | 20.84 | 610,700 |
Apr 2, 2024 | 19.31 | 20.30 | 19.31 | 20.17 | 20.17 | 432,000 |
Apr 1, 2024 | 19.50 | 19.66 | 19.00 | 19.28 | 19.28 | 462,000 |
Mar 28, 2024 | 19.05 | 19.38 | 19.00 | 19.28 | 19.28 | 323,200 |
Mar 27, 2024 | 18.58 | 19.00 | 18.55 | 18.93 | 18.93 | 215,700 |
Mar 26, 2024 | 18.70 | 18.94 | 18.51 | 18.56 | 18.56 | 163,500 |
Mar 25, 2024 | 18.71 | 18.99 | 18.57 | 18.57 | 18.57 | 175,000 |
Mar 22, 2024 | 18.81 | 19.12 | 18.65 | 18.71 | 18.71 | 156,400 |
Mar 21, 2024 | 19.27 | 19.27 | 18.71 | 19.07 | 19.07 | 241,400 |
Mar 20, 2024 | 18.14 | 19.32 | 18.08 | 19.02 | 19.02 | 361,900 |
Mar 19, 2024 | 18.22 | 18.31 | 17.94 | 18.25 | 18.25 | 337,300 |
Mar 18, 2024 | 19.18 | 19.43 | 18.40 | 18.48 | 18.48 | 340,600 |
Mar 15, 2024 | 18.44 | 19.26 | 18.40 | 19.05 | 19.05 | 495,400 |
Mar 14, 2024 | 18.25 | 18.26 | 17.65 | 18.24 | 18.24 | 402,300 |
Mar 13, 2024 | 17.34 | 18.55 | 17.34 | 18.26 | 18.26 | 884,200 |
Mar 12, 2024 | 16.81 | 17.07 | 16.55 | 17.06 | 17.06 | 257,500 |
Mar 11, 2024 | 16.33 | 17.13 | 16.33 | 16.93 | 16.93 | 387,800 |
Mar 8, 2024 | 16.72 | 17.43 | 15.80 | 16.54 | 16.54 | 576,600 |
Mar 7, 2024 | 18.07 | 18.26 | 17.46 | 17.48 | 17.48 | 364,000 |
Mar 6, 2024 | 17.59 | 17.92 | 17.45 | 17.72 | 17.72 | 224,100 |
Mar 5, 2024 | 18.11 | 18.11 | 16.96 | 17.08 | 17.08 | 280,500 |
Mar 4, 2024 | 17.81 | 18.28 | 17.70 | 18.05 | 18.05 | 682,900 |
Mar 1, 2024 | 17.26 | 17.87 | 16.99 | 17.74 | 17.74 | 383,300 |
Feb 29, 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 17.06 | 228,800 |
Feb 28, 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 16.72 | 308,800 |
Feb 27, 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 16.98 | 404,600 |
Feb 26, 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 16.01 | 258,400 |
Feb 23, 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 16.58 | 251,600 |
Feb 22, 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 16.39 | 293,000 |
Feb 21, 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 16.20 | 416,700 |
Feb 20, 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 15.54 | 203,700 |
Feb 16, 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 16.27 | 375,900 |
Feb 15, 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 15.12 | 184,800 |
Feb 14, 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 14.44 | 285,300 |
Feb 13, 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 14.09 | 296,400 |
Feb 12, 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 15.55 | 112,400 |
Feb 9, 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 15.59 | 441,000 |
Feb 8, 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 15.61 | 216,900 |
Feb 7, 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 15.49 | 148,300 |
Feb 6, 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 15.42 | 191,700 |
Feb 5, 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 14.91 | 271,700 |
Feb 2, 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 15.72 | 279,800 |
Feb 1, 2024 | 15.94 | 16.41 | 15.88 | 16.39 | 16.39 | 268,100 |
Jan 31, 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 15.66 | 311,500 |
Jan 30, 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 15.68 | 241,400 |
Jan 29, 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 15.73 | 669,900 |
Jan 26, 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 15.30 | 161,200 |
Jan 25, 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 15.34 | 296,600 |
Jan 24, 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 15.33 | 302,800 |
Jan 23, 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 14.61 | 455,900 |
Jan 22, 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 14.44 | 418,800 |
Jan 19, 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 15.28 | 340,800 |
Jan 18, 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 15.07 | 238,400 |
Jan 17, 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 15.21 | 304,000 |
Jan 16, 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 15.53 | 264,600 |
Jan 12, 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 15.54 | 86,800 |
Jan 11, 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 15.56 | 138,500 |
Jan 10, 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 15.55 | 201,300 |
Jan 9, 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 15.95 | 273,200 |
Jan 8, 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 16.66 | 189,800 |
Jan 5, 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 16.39 | 272,100 |
Jan 4, 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 16.24 | 257,800 |
Jan 3, 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 16.12 | 388,400 |
Jan 2, 2024 | 15.68 | 16.06 | 15.57 | 15.75 | 15.75 | 120,300 |
Dec 29, 2023 | 15.77 | 16.01 | 15.56 | 15.79 | 15.79 | 192,600 |
Dec 28, 2023 | 16.56 | 16.56 | 15.87 | 16.03 | 16.03 | 238,900 |
Dec 27, 2023 | 16.41 | 16.78 | 16.41 | 16.51 | 16.51 | 195,500 |
Dec 26, 2023 | 16.49 | 16.63 | 16.45 | 16.58 | 16.58 | 85,200 |
Dec 22, 2023 | 16.40 | 16.81 | 16.40 | 16.60 | 16.60 | 245,800 |
Dec 21, 2023 | 16.44 | 16.69 | 16.28 | 16.46 | 16.46 | 148,100 |
Dec 20, 2023 | 16.61 | 16.84 | 16.17 | 16.23 | 16.23 | 230,200 |
Dec 19, 2023 | 15.96 | 16.84 | 15.96 | 16.80 | 16.80 | 303,000 |
Dec 18, 2023 | 16.19 | 16.51 | 15.84 | 15.91 | 15.91 | 287,200 |
Dec 15, 2023 | 16.40 | 16.74 | 16.14 | 16.21 | 16.21 | 452,100 |
Dec 14, 2023 | 15.14 | 16.36 | 15.14 | 16.33 | 16.33 | 589,700 |
Dec 13, 2023 | 13.81 | 14.79 | 13.65 | 14.77 | 14.77 | 449,200 |
Dec 12, 2023 | 13.45 | 13.78 | 13.22 | 13.74 | 13.74 | 480,800 |
Dec 11, 2023 | 13.35 | 13.46 | 13.22 | 13.46 | 13.46 | 252,200 |
Dec 8, 2023 | 12.63 | 13.58 | 12.63 | 13.54 | 13.54 | 304,500 |
Dec 7, 2023 | 12.72 | 12.86 | 12.59 | 12.72 | 12.72 | 130,000 |
Dec 6, 2023 | 12.87 | 13.01 | 12.59 | 12.66 | 12.66 | 139,600 |
Dec 5, 2023 | 13.17 | 13.26 | 12.69 | 12.74 | 12.74 | 225,000 |
Dec 4, 2023 | 13.34 | 13.64 | 13.24 | 13.41 | 13.41 | 344,300 |
Dec 1, 2023 | 12.25 | 13.68 | 12.25 | 13.65 | 13.65 | 889,500 |
Nov 30, 2023 | 12.41 | 12.49 | 11.96 | 12.33 | 12.33 | 510,600 |
Nov 29, 2023 | 12.66 | 12.66 | 12.33 | 12.40 | 12.40 | 346,200 |
Nov 28, 2023 | 12.24 | 12.58 | 12.11 | 12.49 | 12.49 | 412,100 |
Nov 27, 2023 | 12.50 | 12.59 | 12.13 | 12.27 | 12.27 | 266,000 |
Nov 24, 2023 | 12.58 | 12.76 | 12.49 | 12.57 | 12.57 | 112,900 |
Nov 22, 2023 | 12.57 | 12.85 | 12.44 | 12.66 | 12.66 | 333,700 |
Nov 21, 2023 | 12.26 | 12.94 | 12.26 | 12.61 | 12.61 | 730,100 |
Nov 20, 2023 | 11.65 | 12.40 | 11.56 | 12.32 | 12.32 | 635,200 |
Nov 17, 2023 | 11.81 | 11.97 | 11.59 | 11.66 | 11.66 | 190,300 |
Nov 16, 2023 | 11.79 | 11.99 | 11.44 | 11.66 | 11.66 | 369,000 |
Nov 15, 2023 | 12.17 | 12.38 | 11.91 | 11.95 | 11.95 | 297,000 |
Nov 14, 2023 | 11.91 | 12.23 | 11.82 | 12.08 | 12.08 | 914,500 |
Nov 13, 2023 | 11.62 | 11.71 | 11.43 | 11.63 | 11.63 | 352,800 |
Nov 10, 2023 | 11.67 | 11.77 | 11.35 | 11.75 | 11.75 | 461,700 |
Nov 9, 2023 | 12.07 | 12.12 | 11.60 | 11.72 | 11.72 | 535,000 |
Nov 8, 2023 | 12.06 | 12.14 | 11.75 | 11.98 | 11.98 | 462,800 |
Nov 7, 2023 | 12.05 | 12.26 | 11.89 | 11.92 | 11.92 | 1,267,800 |
Nov 6, 2023 | 13.38 | 13.85 | 13.16 | 13.34 | 13.34 | 259,700 |
Nov 3, 2023 | 13.11 | 14.23 | 13.02 | 13.52 | 13.52 | 432,100 |
Nov 2, 2023 | 13.43 | 13.74 | 13.32 | 13.55 | 13.55 | 153,400 |
Nov 1, 2023 | 13.45 | 13.55 | 13.00 | 13.28 | 13.28 | 190,700 |
Oct 31, 2023 | 13.45 | 13.80 | 13.38 | 13.57 | 13.57 | 204,700 |
Oct 30, 2023 | 14.04 | 14.26 | 13.14 | 13.54 | 13.54 | 215,700 |
Oct 27, 2023 | 13.80 | 14.13 | 13.77 | 13.85 | 13.85 | 200,300 |
Oct 26, 2023 | 13.66 | 13.91 | 13.59 | 13.75 | 13.75 | 307,400 |
Oct 25, 2023 | 13.80 | 14.19 | 13.73 | 13.76 | 13.76 | 182,100 |
Oct 24, 2023 | 13.68 | 14.25 | 13.68 | 14.10 | 14.10 | 144,800 |
Oct 23, 2023 | 13.62 | 13.82 | 13.32 | 13.61 | 13.61 | 246,700 |
Oct 20, 2023 | 13.89 | 14.10 | 13.76 | 13.80 | 13.80 | 338,700 |
Oct 19, 2023 | 14.39 | 14.60 | 14.11 | 14.11 | 14.11 | 358,700 |
Oct 18, 2023 | 14.56 | 14.82 | 14.26 | 14.50 | 14.50 | 155,700 |
Oct 17, 2023 | 14.46 | 14.95 | 14.39 | 14.87 | 14.87 | 203,800 |
Oct 16, 2023 | 14.53 | 15.00 | 14.53 | 14.81 | 14.81 | 231,500 |
Oct 13, 2023 | 14.83 | 15.02 | 14.47 | 14.60 | 14.60 | 222,200 |
Oct 12, 2023 | 15.85 | 15.92 | 14.78 | 14.78 | 14.78 | 277,900 |
Oct 11, 2023 | 16.32 | 16.61 | 15.77 | 15.97 | 15.97 | 110,800 |
Oct 10, 2023 | 16.31 | 16.53 | 16.18 | 16.32 | 16.32 | 204,300 |
Oct 9, 2023 | 16.06 | 16.40 | 15.94 | 16.23 | 16.23 | 45,800 |
Oct 6, 2023 | 15.44 | 16.56 | 15.44 | 16.39 | 16.39 | 243,200 |
Oct 5, 2023 | 15.37 | 15.69 | 15.36 | 15.66 | 15.66 | 111,000 |
Oct 4, 2023 | 15.58 | 15.71 | 15.17 | 15.58 | 15.58 | 143,300 |
Oct 3, 2023 | 15.93 | 16.25 | 15.54 | 15.69 | 15.69 | 158,200 |
Oct 2, 2023 | 16.90 | 17.05 | 16.15 | 16.25 | 16.25 | 188,300 |
Sep 29, 2023 | 17.33 | 17.72 | 17.09 | 17.24 | 17.24 | 145,100 |
Sep 28, 2023 | 16.67 | 17.12 | 16.65 | 17.08 | 17.08 | 161,000 |
Sep 27, 2023 | 16.93 | 17.07 | 16.66 | 16.80 | 16.80 | 171,100 |
Sep 26, 2023 | 17.25 | 17.38 | 16.76 | 16.94 | 16.94 | 117,700 |
Sep 25, 2023 | 17.32 | 17.69 | 17.31 | 17.61 | 17.61 | 165,300 |
Sep 22, 2023 | 17.64 | 18.02 | 17.62 | 17.64 | 17.64 | 192,500 |
Sep 21, 2023 | 17.92 | 18.01 | 17.50 | 17.69 | 17.69 | 213,500 |
Sep 20, 2023 | 18.62 | 18.99 | 18.36 | 18.36 | 18.36 | 143,600 |
Sep 19, 2023 | 18.94 | 19.08 | 18.17 | 18.53 | 18.53 | 164,800 |
Sep 18, 2023 | 18.78 | 19.16 | 18.68 | 19.01 | 19.01 | 154,900 |
Sep 15, 2023 | 18.34 | 18.99 | 18.17 | 18.82 | 18.82 | 215,400 |
Sep 14, 2023 | 18.48 | 18.69 | 18.31 | 18.52 | 18.52 | 249,000 |
Sep 13, 2023 | 18.54 | 18.87 | 18.17 | 18.35 | 18.35 | 308,800 |
Sep 12, 2023 | 18.92 | 19.11 | 18.71 | 18.81 | 18.81 | 117,200 |
Sep 11, 2023 | 18.90 | 19.39 | 18.81 | 19.15 | 19.15 | 154,000 |
Sep 8, 2023 | 18.98 | 19.10 | 18.55 | 18.60 | 18.60 | 128,000 |
Sep 7, 2023 | 19.40 | 19.46 | 19.04 | 19.17 | 19.17 | 107,600 |
Sep 6, 2023 | 20.05 | 20.25 | 19.47 | 19.78 | 19.78 | 253,100 |
Sep 5, 2023 | 20.20 | 20.35 | 19.91 | 20.22 | 20.22 | 106,800 |
Sep 1, 2023 | 20.95 | 20.98 | 20.11 | 20.35 | 20.35 | 149,900 |
Aug 31, 2023 | 20.95 | 20.99 | 20.13 | 20.68 | 20.68 | 263,700 |
Aug 30, 2023 | 21.40 | 22.11 | 21.38 | 21.51 | 21.51 | 128,600 |
Aug 29, 2023 | 20.71 | 21.51 | 20.67 | 21.51 | 21.51 | 147,700 |
Aug 28, 2023 | 20.68 | 21.05 | 20.68 | 20.89 | 20.89 | 86,800 |
Aug 25, 2023 | 20.62 | 20.86 | 20.14 | 20.65 | 20.65 | 124,300 |
Aug 24, 2023 | 21.17 | 21.22 | 20.54 | 20.55 | 20.55 | 140,900 |
Aug 23, 2023 | 20.59 | 21.29 | 20.57 | 21.25 | 21.25 | 152,400 |
Aug 22, 2023 | 20.55 | 20.81 | 20.48 | 20.64 | 20.64 | 132,500 |
Aug 21, 2023 | 19.65 | 20.71 | 19.65 | 20.54 | 20.54 | 110,300 |
Aug 18, 2023 | 19.27 | 19.79 | 19.04 | 19.78 | 19.78 | 140,600 |
Aug 17, 2023 | 19.77 | 19.99 | 19.60 | 19.65 | 19.65 | 114,500 |
Aug 16, 2023 | 19.81 | 19.91 | 19.48 | 19.64 | 19.64 | 220,000 |
Aug 15, 2023 | 20.59 | 20.59 | 19.75 | 20.00 | 20.00 | 236,600 |
Aug 14, 2023 | 21.00 | 21.05 | 20.74 | 20.89 | 20.89 | 110,700 |
Aug 11, 2023 | 20.69 | 21.22 | 20.69 | 21.15 | 21.15 | 54,500 |
Aug 10, 2023 | 21.35 | 21.52 | 20.93 | 21.11 | 21.11 | 94,000 |
Aug 9, 2023 | 21.29 | 21.46 | 21.02 | 21.25 | 21.25 | 87,200 |
Aug 8, 2023 | 20.95 | 21.41 | 20.30 | 21.37 | 21.37 | 197,500 |
Aug 7, 2023 | 21.67 | 21.72 | 21.26 | 21.43 | 21.43 | 66,800 |
Aug 4, 2023 | 21.80 | 22.51 | 21.70 | 21.72 | 21.72 | 178,000 |
Aug 3, 2023 | 22.20 | 22.46 | 21.63 | 21.96 | 21.96 | 202,600 |
Aug 2, 2023 | 22.91 | 23.22 | 22.46 | 22.62 | 22.62 | 115,000 |
Aug 1, 2023 | 23.79 | 24.01 | 23.21 | 23.48 | 23.48 | 173,000 |
Jul 31, 2023 | 23.27 | 24.38 | 23.27 | 24.03 | 24.03 | 364,600 |
Jul 28, 2023 | 22.76 | 23.34 | 22.74 | 23.24 | 23.24 | 136,400 |
Jul 27, 2023 | 22.59 | 23.13 | 22.09 | 22.66 | 22.66 | 178,700 |
Jul 26, 2023 | 22.57 | 22.69 | 21.97 | 22.60 | 22.60 | 112,000 |
Jul 25, 2023 | 21.97 | 23.30 | 21.97 | 22.79 | 22.79 | 293,800 |
Jul 24, 2023 | 21.41 | 22.12 | 21.39 | 21.90 | 21.90 | 96,200 |
Jul 21, 2023 | 21.73 | 21.82 | 21.23 | 21.55 | 21.55 | 106,500 |
Jul 20, 2023 | 21.90 | 22.28 | 21.60 | 21.86 | 21.86 | 136,200 |
Jul 19, 2023 | 21.65 | 21.82 | 21.38 | 21.76 | 21.76 | 89,800 |
Jul 18, 2023 | 21.62 | 22.18 | 21.44 | 21.89 | 21.89 | 116,400 |
Jul 17, 2023 | 21.22 | 21.78 | 21.22 | 21.74 | 21.74 | 87,800 |
Jul 14, 2023 | 22.07 | 22.15 | 21.14 | 21.74 | 21.74 | 204,000 |
Jul 13, 2023 | 22.05 | 22.47 | 21.91 | 22.37 | 22.37 | 94,500 |
Jul 12, 2023 | 21.00 | 22.05 | 21.00 | 21.89 | 21.89 | 146,700 |
Jul 11, 2023 | 20.65 | 20.82 | 20.43 | 20.78 | 20.78 | 143,100 |
Jul 10, 2023 | 19.89 | 20.72 | 19.84 | 20.62 | 20.62 | 118,300 |
Jul 7, 2023 | 19.60 | 20.34 | 19.52 | 20.11 | 20.11 | 103,700 |
Jul 6, 2023 | 19.55 | 19.92 | 19.16 | 19.64 | 19.64 | 143,400 |
Jul 5, 2023 | 20.35 | 20.35 | 19.90 | 20.10 | 20.10 | 98,700 |
Jul 3, 2023 | 20.31 | 21.20 | 20.14 | 20.86 | 20.86 | 53,700 |
Jun 30, 2023 | 20.20 | 20.50 | 19.25 | 20.23 | 20.23 | 228,600 |
Jun 29, 2023 | 20.10 | 20.51 | 19.90 | 20.45 | 20.45 | 124,900 |
Jun 28, 2023 | 20.03 | 20.39 | 19.89 | 20.24 | 20.24 | 102,100 |
Jun 27, 2023 | 20.50 | 20.70 | 20.26 | 20.50 | 20.50 | 79,100 |
Jun 26, 2023 | 19.84 | 20.45 | 19.84 | 20.39 | 20.39 | 39,000 |
Jun 23, 2023 | 19.93 | 20.02 | 19.54 | 19.97 | 19.97 | 116,900 |
Jun 22, 2023 | 20.31 | 20.90 | 20.21 | 20.27 | 20.27 | 397,900 |
Jun 21, 2023 | 19.96 | 20.78 | 19.96 | 20.71 | 20.71 | 53,600 |
Jun 20, 2023 | 20.40 | 20.52 | 19.75 | 20.27 | 20.27 | 87,000 |
Jun 16, 2023 | 20.69 | 21.00 | 20.42 | 20.75 | 20.75 | 72,000 |
Jun 15, 2023 | 19.95 | 21.14 | 19.95 | 20.91 | 20.91 | 123,100 |
Jun 14, 2023 | 19.92 | 20.55 | 19.56 | 20.29 | 20.29 | 166,400 |
Jun 13, 2023 | 19.09 | 19.66 | 18.99 | 19.60 | 19.60 | 111,600 |
Jun 12, 2023 | 18.20 | 19.17 | 18.10 | 18.88 | 18.88 | 122,800 |
Jun 9, 2023 | 17.24 | 18.25 | 17.24 | 18.18 | 18.18 | 121,500 |
Jun 8, 2023 | 17.36 | 17.67 | 17.17 | 17.41 | 17.41 | 51,300 |
Jun 7, 2023 | 17.30 | 17.88 | 17.22 | 17.47 | 17.47 | 81,200 |
Jun 6, 2023 | 17.17 | 17.76 | 17.11 | 17.46 | 17.46 | 71,800 |
Jun 5, 2023 | 17.60 | 17.88 | 17.30 | 17.42 | 17.42 | 86,200 |
Jun 2, 2023 | 17.27 | 18.13 | 17.27 | 17.74 | 17.74 | 188,600 |
Jun 1, 2023 | 16.47 | 17.37 | 16.47 | 17.02 | 17.02 | 67,900 |
May 31, 2023 | 17.77 | 17.77 | 16.24 | 16.53 | 16.53 | 162,200 |
May 30, 2023 | 18.01 | 18.41 | 17.85 | 18.13 | 18.13 | 114,800 |
May 26, 2023 | 17.41 | 17.86 | 17.37 | 17.81 | 17.81 | 95,500 |
May 25, 2023 | 17.09 | 17.48 | 16.95 | 17.30 | 17.30 | 61,700 |
May 24, 2023 | 17.90 | 17.92 | 16.64 | 17.04 | 17.04 | 185,900 |
May 23, 2023 | 18.25 | 18.58 | 17.96 | 18.09 | 18.09 | 88,200 |
May 22, 2023 | 18.39 | 18.70 | 18.06 | 18.66 | 18.66 | 67,700 |
May 19, 2023 | 18.15 | 18.76 | 18.01 | 18.56 | 18.56 | 142,100 |
May 18, 2023 | 18.23 | 18.60 | 18.20 | 18.52 | 18.52 | 57,100 |
May 17, 2023 | 18.31 | 18.77 | 18.15 | 18.59 | 18.59 | 118,000 |
May 16, 2023 | 18.05 | 18.61 | 17.90 | 18.29 | 18.29 | 139,700 |
May 15, 2023 | 17.49 | 18.42 | 17.49 | 18.40 | 18.40 | 64,400 |
May 12, 2023 | 17.58 | 18.09 | 17.39 | 17.53 | 17.53 | 94,200 |
May 11, 2023 | 18.15 | 18.30 | 17.30 | 17.64 | 17.64 | 173,100 |
May 10, 2023 | 20.28 | 20.28 | 18.13 | 18.72 | 18.72 | 229,900 |
May 9, 2023 | 20.33 | 20.56 | 19.30 | 20.28 | 20.28 | 136,600 |
May 8, 2023 | 20.81 | 20.99 | 20.55 | 20.64 | 20.64 | 127,500 |
May 5, 2023 | 19.73 | 20.69 | 19.69 | 20.54 | 20.54 | 108,900 |
May 4, 2023 | 19.52 | 20.17 | 19.42 | 19.80 | 19.80 | 83,800 |
May 3, 2023 | 19.92 | 20.14 | 19.39 | 19.63 | 19.63 | 95,400 |
May 2, 2023 | 19.86 | 20.05 | 19.60 | 19.95 | 19.95 | 99,800 |
May 1, 2023 | 19.76 | 20.27 | 19.76 | 20.07 | 20.07 | 70,300 |
Apr 28, 2023 | 19.43 | 19.74 | 19.38 | 19.69 | 19.69 | 72,000 |
Apr 27, 2023 | 19.18 | 19.72 | 19.15 | 19.63 | 19.63 | 71,500 |
Apr 26, 2023 | 19.04 | 19.36 | 18.83 | 19.22 | 19.22 | 78,300 |
Related Tickers
MTAL Metals Acquisition Limited
13.48
+1.97%
HBM Hudbay Minerals Inc.
8.12
+4.91%
SCCO Southern Copper Corporation
111.82
+2.37%
TGB Taseko Mines Limited
2.4700
+4.66%
LUNMF Lundin Mining Corporation
11.43
+2.24%
IE Ivanhoe Electric Inc.
9.55
+1.60%
LUN.TO Lundin Mining Corporation
15.60
+1.83%
TKO.TO Taseko Mines Limited
3.3600
+5.00%
CSCCF Capstone Copper Corp.
7.05
+7.02%
CS.TO Capstone Copper Corp.
9.62
+6.42%