Ero Copper Corp. (TSX:ERO)
Canada
· Delayed Price · Currency is CAD 15.12
-0.03 (-0.20%)
Apr 17, 2025, 4:00 PM EDT
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.12 | 15.27 | 14.92 | 15.12 | 15.12 | -0.20% | 246,640 |
| Apr 16, 2025 | 14.71 | 15.27 | 14.35 | 15.15 | 15.15 | 3.41% | 470,009 |
| Apr 15, 2025 | 14.93 | 14.96 | 14.60 | 14.65 | 14.65 | -2.92% | 415,500 |
| Apr 14, 2025 | 14.70 | 15.17 | 14.70 | 15.09 | 15.09 | 3.78% | 409,348 |
| Apr 11, 2025 | 14.01 | 14.66 | 13.98 | 14.54 | 14.54 | 4.68% | 404,123 |
| Apr 10, 2025 | 14.56 | 14.56 | 13.48 | 13.89 | 13.89 | -7.71% | 509,500 |
| Apr 9, 2025 | 13.88 | 15.43 | 13.17 | 15.05 | 15.05 | 9.53% | 689,800 |
| Apr 8, 2025 | 14.90 | 14.99 | 13.54 | 13.74 | 13.74 | -4.18% | 577,306 |
| Apr 7, 2025 | 13.41 | 14.98 | 13.37 | 14.34 | 14.34 | 1.70% | 520,800 |
| Apr 4, 2025 | 15.30 | 15.90 | 13.62 | 14.10 | 14.10 | -10.98% | 756,800 |
| Apr 3, 2025 | 16.53 | 16.83 | 15.79 | 15.84 | 15.84 | -11.36% | 457,700 |
| Apr 2, 2025 | 17.54 | 17.89 | 17.31 | 17.87 | 17.87 | 1.42% | 182,900 |
| Apr 1, 2025 | 17.32 | 17.98 | 17.16 | 17.62 | 17.62 | 1.09% | 255,540 |
| Mar 31, 2025 | 17.37 | 17.62 | 16.85 | 17.43 | 17.43 | -0.51% | 437,700 |
| Mar 28, 2025 | 18.57 | 18.61 | 17.50 | 17.52 | 17.52 | -6.31% | 240,600 |
| Mar 27, 2025 | 18.96 | 19.10 | 18.44 | 18.70 | 18.70 | -1.99% | 241,848 |
| Mar 26, 2025 | 20.06 | 20.06 | 18.97 | 19.08 | 19.08 | -4.46% | 277,900 |
| Mar 25, 2025 | 20.07 | 20.25 | 19.82 | 19.97 | 19.97 | 0.45% | 253,106 |
| Mar 24, 2025 | 19.54 | 19.96 | 19.50 | 19.88 | 19.88 | 3.60% | 274,300 |
| Mar 21, 2025 | 19.48 | 19.55 | 19.02 | 19.19 | 19.19 | -3.03% | 230,720 |
| Mar 20, 2025 | 19.54 | 19.90 | 19.45 | 19.79 | 19.79 | -0.65% | 223,400 |
| Mar 19, 2025 | 19.60 | 20.00 | 19.40 | 19.92 | 19.92 | 1.63% | 253,300 |
| Mar 18, 2025 | 19.21 | 19.69 | 19.03 | 19.60 | 19.60 | 4.03% | 488,237 |
| Mar 17, 2025 | 18.10 | 19.00 | 18.10 | 18.84 | 18.84 | 4.03% | 530,746 |
| Mar 14, 2025 | 18.16 | 18.36 | 17.82 | 18.11 | 18.11 | 0.84% | 305,200 |
| Mar 13, 2025 | 17.81 | 18.46 | 17.76 | 17.96 | 17.96 | 0.62% | 391,500 |
| Mar 12, 2025 | 17.90 | 18.00 | 17.41 | 17.85 | 17.85 | 1.77% | 279,920 |
| Mar 11, 2025 | 17.64 | 17.87 | 17.07 | 17.54 | 17.54 | 2.69% | 379,041 |
| Mar 10, 2025 | 17.34 | 17.73 | 16.74 | 17.08 | 17.08 | -3.50% | 396,400 |
| Mar 7, 2025 | 18.21 | 18.21 | 16.79 | 17.70 | 17.70 | -0.06% | 485,113 |
| Mar 6, 2025 | 17.49 | 17.90 | 17.49 | 17.71 | 17.71 | -0.17% | 393,700 |
| Mar 5, 2025 | 17.19 | 17.81 | 17.13 | 17.74 | 17.74 | 6.48% | 408,200 |
| Mar 4, 2025 | 16.48 | 16.89 | 16.11 | 16.66 | 16.66 | 0.85% | 556,600 |
| Mar 3, 2025 | 17.51 | 17.69 | 16.49 | 16.52 | 16.52 | -3.28% | 470,242 |
| Feb 28, 2025 | 17.01 | 17.13 | 16.58 | 17.08 | 17.08 | -1.39% | 397,000 |
| Feb 27, 2025 | 18.48 | 18.49 | 17.26 | 17.32 | 17.32 | -5.92% | 385,411 |
| Feb 26, 2025 | 18.51 | 18.74 | 18.18 | 18.41 | 18.41 | 0.77% | 264,004 |
| Feb 25, 2025 | 18.41 | 18.57 | 18.00 | 18.27 | 18.27 | -0.92% | 295,811 |
| Feb 24, 2025 | 18.34 | 18.57 | 18.08 | 18.44 | 18.44 | 1.43% | 300,749 |
| Feb 21, 2025 | 19.10 | 19.13 | 18.12 | 18.18 | 18.18 | -5.61% | 493,500 |
| Feb 20, 2025 | 19.45 | 19.76 | 19.08 | 19.26 | 19.26 | 0.16% | 399,426 |
| Feb 19, 2025 | 20.07 | 20.24 | 19.22 | 19.23 | 19.23 | -5.46% | 330,600 |
| Feb 18, 2025 | 20.68 | 20.81 | 20.21 | 20.34 | 20.34 | -0.78% | 243,100 |
| Feb 14, 2025 | 20.13 | 20.74 | 20.06 | 20.50 | 20.50 | 2.09% | 409,646 |
| Feb 13, 2025 | 18.94 | 20.13 | 18.71 | 20.08 | 20.08 | 6.70% | 387,332 |
| Feb 12, 2025 | 19.17 | 19.89 | 18.66 | 18.82 | 18.82 | 1.02% | 1,053,705 |
| Feb 11, 2025 | 19.17 | 19.17 | 18.16 | 18.63 | 18.63 | -6.29% | 1,025,200 |
| Feb 10, 2025 | 19.50 | 20.05 | 19.23 | 19.88 | 19.88 | 4.19% | 517,600 |
| Feb 7, 2025 | 19.31 | 19.82 | 18.74 | 19.08 | 19.08 | 1.22% | 529,212 |
| Feb 6, 2025 | 19.94 | 20.12 | 18.68 | 18.85 | 18.85 | -2.94% | 482,203 |