Skip to main content
Ero Copper Corp. (TSX:ERO)
Canada flag Canada · Delayed Price · Currency is CAD
20.08
+0.19 (0.96%)
Jun 3, 2025, 4:00 PM EDT

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 202518.7218.8818.4218.6118.610.49%206,914
May 7, 202519.4619.4618.3218.5218.52-4.83%460,017
May 6, 202519.2719.6818.2619.4619.4611.01%597,800
May 5, 202517.7617.7617.3417.5317.53-0.79%215,914
May 2, 202517.8017.9417.2117.6717.671.67%238,600
May 1, 202517.4317.6217.1517.3817.380.93%301,826
Apr 30, 202516.8217.2516.7017.2217.22-1.82%600,300
Apr 29, 202517.4217.6817.2517.5417.540.29%245,354
Apr 28, 202517.6017.8317.3917.4917.49-0.06%265,748
Apr 25, 202517.1417.5417.1417.5017.50-0.17%467,300
Apr 24, 202516.5617.6216.5617.5317.536.24%299,700
Apr 23, 202515.9216.5415.9216.5016.506.38%324,106
Apr 22, 202515.3415.6815.0215.5115.512.92%356,513
Apr 21, 202515.1715.1714.7015.0715.07-0.33%284,275
Apr 17, 202515.1215.2714.9215.1215.12-0.20%246,640
Apr 16, 202514.7115.2714.3515.1515.153.41%470,009
Apr 15, 202514.9314.9614.6014.6514.65-2.92%415,500
Apr 14, 202514.7015.1714.7015.0915.093.78%409,348
Apr 11, 202514.0114.6613.9814.5414.544.68%404,123
Apr 10, 202514.5614.5613.4813.8913.89-7.71%509,500
Apr 9, 202513.8815.4313.1715.0515.059.53%689,800
Apr 8, 202514.9014.9913.5413.7413.74-4.18%577,306
Apr 7, 202513.4114.9813.3714.3414.341.70%520,800
Apr 4, 202515.3015.9013.6214.1014.10-10.98%756,800
Apr 3, 202516.5316.8315.7915.8415.84-11.36%457,700
Apr 2, 202517.5417.8917.3117.8717.871.42%182,900
Apr 1, 202517.3217.9817.1617.6217.621.09%255,540
Mar 31, 202517.3717.6216.8517.4317.43-0.51%437,700
Mar 28, 202518.5718.6117.5017.5217.52-6.31%240,600
Mar 27, 202518.9619.1018.4418.7018.70-1.99%241,848
Mar 26, 202520.0620.0618.9719.0819.08-4.46%277,900
Mar 25, 202520.0720.2519.8219.9719.970.45%253,106
Mar 24, 202519.5419.9619.5019.8819.883.60%274,300