Ero Copper Corp. (TSX:ERO)
Canada · Delayed Price · Currency is CAD 30.30
-0.28 (-0.92%)
Nov 7, 2025, 4:00 PM EST
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.23 | 30.80 | 29.67 | 30.30 | 30.30 | -0.92% | 547,200 |
| Nov 6, 2025 | 30.00 | 32.03 | 29.80 | 30.58 | 30.58 | 4.83% | 711,804 |
| Nov 5, 2025 | 27.67 | 29.61 | 27.22 | 29.17 | 29.17 | 4.07% | 467,735 |
| Nov 4, 2025 | 27.96 | 29.03 | 27.40 | 28.03 | 28.03 | -3.31% | 484,538 |
| Nov 3, 2025 | 29.95 | 29.96 | 28.37 | 28.99 | 28.99 | -3.21% | 300,009 |
| Oct 31, 2025 | 29.99 | 30.29 | 29.47 | 29.95 | 29.95 | -0.43% | 689,049 |
| Oct 30, 2025 | 29.54 | 30.11 | 29.13 | 30.08 | 30.08 | 0.47% | 281,447 |
| Oct 29, 2025 | 29.86 | 30.77 | 29.41 | 29.94 | 29.94 | 3.38% | 631,600 |
| Oct 28, 2025 | 28.49 | 29.53 | 28.27 | 28.96 | 28.96 | 0.84% | 448,700 |
| Oct 27, 2025 | 29.66 | 29.66 | 28.31 | 28.72 | 28.72 | -1.31% | 232,500 |
| Oct 24, 2025 | 28.92 | 29.20 | 28.57 | 29.10 | 29.10 | 1.25% | 236,900 |
| Oct 23, 2025 | 29.27 | 29.67 | 28.73 | 28.74 | 28.74 | 0.21% | 317,600 |
| Oct 22, 2025 | 28.24 | 28.74 | 27.97 | 28.68 | 28.68 | -1.21% | 523,500 |
| Oct 21, 2025 | 30.21 | 30.61 | 28.68 | 29.03 | 29.03 | -8.88% | 514,800 |
| Oct 20, 2025 | 30.88 | 32.14 | 30.71 | 31.86 | 31.86 | 3.01% | 372,645 |
| Oct 17, 2025 | 31.42 | 31.95 | 30.69 | 30.93 | 30.93 | -3.34% | 508,100 |
| Oct 16, 2025 | 34.38 | 34.41 | 31.68 | 32.00 | 32.00 | -5.66% | 619,200 |
| Oct 15, 2025 | 33.35 | 33.97 | 32.93 | 33.92 | 33.92 | 2.57% | 646,200 |
| Oct 14, 2025 | 30.43 | 33.20 | 30.43 | 33.07 | 33.07 | 10.60% | 804,800 |
| Oct 10, 2025 | 31.50 | 31.71 | 29.53 | 29.90 | 29.90 | -5.56% | 668,128 |
| Oct 9, 2025 | 33.34 | 33.50 | 31.05 | 31.66 | 31.66 | -3.27% | 461,300 |
| Oct 8, 2025 | 31.15 | 32.84 | 31.15 | 32.73 | 32.73 | 7.24% | 408,600 |
| Oct 7, 2025 | 30.76 | 30.82 | 30.11 | 30.52 | 30.52 | 0.96% | 300,925 |
| Oct 6, 2025 | 30.41 | 30.82 | 30.10 | 30.23 | 30.23 | 1.04% | 470,702 |
| Oct 3, 2025 | 29.52 | 30.00 | 29.29 | 29.92 | 29.92 | 2.61% | 364,400 |
| Oct 2, 2025 | 29.34 | 29.64 | 28.38 | 29.16 | 29.16 | 1.14% | 622,743 |
| Oct 1, 2025 | 27.91 | 29.10 | 27.91 | 28.83 | 28.83 | 2.27% | 451,148 |
| Sep 30, 2025 | 27.76 | 28.25 | 27.34 | 28.19 | 28.19 | 1.44% | 543,400 |
| Sep 29, 2025 | 26.20 | 27.95 | 26.20 | 27.79 | 27.79 | 6.88% | 588,700 |
| Sep 26, 2025 | 25.49 | 26.09 | 25.12 | 26.00 | 26.00 | 1.56% | 354,722 |
| Sep 25, 2025 | 26.21 | 26.21 | 25.46 | 25.60 | 25.60 | -1.58% | 490,617 |
| Sep 24, 2025 | 24.76 | 26.60 | 24.76 | 26.01 | 26.01 | 8.38% | 680,800 |
| Sep 23, 2025 | 24.00 | 24.27 | 23.67 | 24.00 | 24.00 | -0.12% | 382,300 |
| Sep 22, 2025 | 23.35 | 24.27 | 23.31 | 24.03 | 24.03 | 2.91% | 376,700 |
| Sep 19, 2025 | 23.17 | 23.71 | 22.90 | 23.35 | 23.35 | 0.91% | 1,688,243 |
| Sep 18, 2025 | 23.00 | 23.20 | 22.62 | 23.14 | 23.14 | 0.74% | 206,507 |
| Sep 17, 2025 | 23.14 | 23.53 | 22.87 | 22.97 | 22.97 | -1.63% | 229,000 |
| Sep 16, 2025 | 23.56 | 23.56 | 23.00 | 23.35 | 23.35 | -0.81% | 575,800 |
| Sep 15, 2025 | 23.57 | 23.93 | 23.37 | 23.54 | 23.54 | 0.60% | 257,341 |
| Sep 12, 2025 | 23.48 | 23.78 | 23.12 | 23.40 | 23.40 | - | 293,900 |
| Sep 11, 2025 | 22.51 | 23.41 | 22.51 | 23.40 | 23.40 | 3.86% | 286,600 |
| Sep 10, 2025 | 22.08 | 22.59 | 21.85 | 22.53 | 22.53 | 3.30% | 336,807 |
| Sep 9, 2025 | 22.24 | 23.00 | 21.75 | 21.81 | 21.81 | 3.07% | 473,400 |
| Sep 8, 2025 | 21.00 | 21.17 | 20.60 | 21.16 | 21.16 | 2.03% | 222,932 |
| Sep 5, 2025 | 20.57 | 21.24 | 20.56 | 20.74 | 20.74 | 2.32% | 361,300 |
| Sep 4, 2025 | 20.42 | 20.42 | 19.88 | 20.27 | 20.27 | -1.36% | 274,008 |
| Sep 3, 2025 | 20.58 | 20.97 | 20.47 | 20.55 | 20.55 | 0.69% | 242,000 |
| Sep 2, 2025 | 19.70 | 20.47 | 19.16 | 20.41 | 20.41 | 3.50% | 552,000 |
| Aug 29, 2025 | 19.35 | 19.75 | 19.21 | 19.72 | 19.72 | 2.07% | 308,231 |
| Aug 28, 2025 | 20.07 | 20.20 | 19.27 | 19.32 | 19.32 | -3.35% | 477,717 |