Skip to main content
logo
Ero Copper Corp. (TSX:ERO)
Canada flag Canada · Delayed Price · Currency is CAD
19.80
+0.28 (1.43%)
Jul 21, 2025, 4:00 PM EDT

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202519.7520.1719.7319.8419.841.64%215,227
Jul 18, 202520.0020.0019.4819.5219.52-1.51%394,339
Jul 17, 202519.5819.8819.3519.8219.821.48%487,600
Jul 16, 202519.7619.9719.3819.5319.53-1.66%481,400
Jul 15, 202520.2520.2519.5519.8619.86-1.14%512,200
Jul 14, 202520.5120.5520.0120.0920.09-2.71%433,444
Jul 11, 202520.3320.7720.0020.6520.652.53%618,724
Jul 10, 202519.8120.3719.4920.1420.143.23%740,737
Jul 9, 202521.5521.6219.4719.5119.51-9.42%996,322
Jul 8, 202522.2622.6421.3021.5421.54-2.75%673,800
Jul 7, 202522.4722.5321.8822.1522.15-2.25%425,305
Jul 4, 202523.0223.0222.3822.6622.66-1.31%171,600
Jul 3, 202524.0124.1922.6122.9622.96-3.16%839,100
Jul 2, 202523.4524.7223.3023.7123.713.09%525,333
Jun 30, 202523.0023.1922.6123.0023.000.04%348,740
Jun 27, 202523.2623.3022.7922.9922.99-2.17%278,600
Jun 26, 202522.1723.5722.1423.5023.508.10%414,700
Jun 25, 202521.7222.0321.6121.7421.74-0.82%283,200
Jun 24, 202521.5122.4421.5121.9221.920.97%256,600
Jun 23, 202520.7122.0620.7121.7121.713.53%289,103
Jun 20, 202521.1621.4220.8620.9720.97-0.52%250,919
Jun 19, 202521.0921.2520.8921.0821.08-1.45%48,639
Jun 18, 202520.9321.5520.9221.3921.392.49%235,700
Jun 17, 202521.2321.5520.8020.8720.87-2.79%295,200
Jun 16, 202520.6521.5220.6421.4721.475.19%415,200
Jun 13, 202520.9720.9720.3020.4120.41-4.09%249,235
Jun 12, 202521.1321.6020.9621.2821.28-0.19%151,100
Jun 11, 202521.2921.5821.0021.3221.32-0.19%202,207
Jun 10, 202521.5121.7821.2021.3621.36-1.43%153,539
Jun 9, 202521.7321.8921.5821.6721.670.28%161,500
Jun 6, 202521.8521.9521.4421.6121.61-0.64%202,600
Jun 5, 202521.9822.4621.7121.7521.750.09%441,400
Jun 4, 202520.1921.7620.1421.7321.738.22%432,500
Jun 3, 202519.7220.1619.4620.0820.080.96%274,325
Jun 2, 202519.7919.9919.6919.8919.892.63%173,600
May 30, 202519.5219.6319.1919.3819.38-1.42%347,400
May 29, 202519.8820.0619.5819.6619.66-0.66%437,807
May 28, 202519.4219.8619.2419.7919.791.54%470,221
May 27, 202519.7919.9119.3819.4919.49-1.96%366,900
May 26, 202519.6220.0519.1919.8819.881.33%190,920
May 23, 202518.9219.7218.9219.6219.622.51%284,474
May 22, 202519.0419.5318.7619.1419.140.63%279,539
May 21, 202518.6919.2018.5719.0219.021.12%290,447
May 20, 202518.5918.9718.5718.8118.812.73%212,700
May 16, 202518.7018.7318.0018.3118.31-3.83%255,928
May 15, 202519.0019.1018.6019.0419.04-0.57%238,235
May 14, 202518.6819.3718.4519.1519.152.52%276,408
May 13, 202519.1419.1418.6518.6818.68-1.94%191,731
May 12, 202519.2019.3218.8219.0519.052.09%243,400
May 9, 202518.9118.9118.5618.6618.660.27%197,300