Skip to main content
Ero Copper Corp. (TSX:ERO)
Canada flag Canada · Delayed Price · Currency is CAD
18.66
+0.05 (0.27%)
May 9, 2025, 4:00 PM EDT

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.9118.9118.5618.6618.660.27%197,260
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
Mar 21, 202519.4819.5519.0219.1919.19-3.03%230,720
Mar 20, 202519.5419.9019.4519.7919.79-0.65%223,400
Mar 19, 202519.6020.0019.4019.9219.921.63%253,300
Mar 18, 202519.2119.6919.0319.6019.604.03%488,237
Mar 17, 202518.1019.0018.1018.8418.844.03%530,746
Mar 14, 202518.1618.3617.8218.1118.110.84%305,200
Mar 13, 202517.8118.4617.7617.9617.960.62%391,500
Mar 12, 202517.9018.0017.4117.8517.851.77%279,920
Mar 11, 202517.6417.8717.0717.5417.542.69%379,041
Mar 10, 202517.3417.7316.7417.0817.08-3.50%396,400
Mar 7, 202518.2118.2116.7917.7017.70-0.06%485,113
Mar 6, 202517.4917.9017.4917.7117.71-0.17%393,700
Mar 5, 202517.1917.8117.1317.7417.746.48%408,200
Mar 4, 202516.4816.8916.1116.6616.660.85%556,600
Mar 3, 202517.5117.6916.4916.5216.52-3.28%470,242
Feb 28, 202517.0117.1316.5817.0817.08-1.39%397,000