Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.36	34.12	32.87	33.99	33.99	0.03%	507,708
Mar 23, 2026	33.35	34.63	32.89	33.98	33.98	4.84%	524,658
Mar 20, 2026	33.25	33.47	31.86	32.41	32.41	-2.06%	2,233,024
Mar 19, 2026	31.73	33.25	30.77	33.09	33.09	-3.25%	538,218
Mar 18, 2026	35.50	35.50	34.00	34.20	34.20	-6.74%	384,234
Mar 17, 2026	36.92	37.35	36.20	36.67	36.67	-0.62%	342,202
Mar 16, 2026	36.21	37.13	35.87	36.90	36.90	2.90%	344,597
Mar 13, 2026	36.97	37.22	35.50	35.86	35.86	-3.60%	398,582
Mar 12, 2026	37.16	37.83	36.67	37.20	37.20	-2.16%	306,087
Mar 11, 2026	37.56	38.07	36.91	38.02	38.02	-0.29%	231,303
Mar 10, 2026	39.11	39.47	37.96	38.13	38.13	-0.44%	409,125
Mar 9, 2026	35.95	38.34	35.18	38.30	38.30	1.75%	533,179
Mar 6, 2026	38.34	39.60	37.18	37.64	37.64	-4.47%	477,068
Mar 5, 2026	42.47	42.47	38.90	39.40	39.40	-8.96%	625,689
Mar 4, 2026	43.33	43.83	42.49	43.28	43.28	2.90%	350,007
Mar 3, 2026	43.39	43.39	40.56	42.06	42.06	-7.78%	498,963
Mar 2, 2026	46.00	46.28	44.14	45.61	45.61	-2.25%	323,970
Feb 27, 2026	46.86	48.62	45.74	46.66	46.66	-0.83%	666,574
Feb 26, 2026	46.24	47.28	44.92	47.05	47.05	-	367,968
Feb 25, 2026	47.42	48.14	46.35	47.05	47.05	2.51%	403,654
Feb 24, 2026	42.95	46.98	42.66	45.90	45.90	7.59%	986,380
Feb 23, 2026	41.36	43.25	41.16	42.66	42.66	3.44%	684,182
Feb 20, 2026	40.13	41.89	40.08	41.24	41.24	1.48%	610,591
Feb 19, 2026	40.64	41.28	39.62	40.64	40.64	-1.36%	755,999
Feb 18, 2026	41.59	42.18	40.71	41.20	41.20	1.05%	521,403
Feb 17, 2026	40.62	40.84	38.49	40.77	40.77	-2.46%	438,635
Feb 13, 2026	40.80	42.53	39.20	41.80	41.80	2.18%	673,213
Feb 12, 2026	43.01	43.01	40.64	40.91	40.91	-4.24%	440,715
Feb 11, 2026	43.44	43.68	41.71	42.72	42.72	1.71%	1,276,622
Feb 10, 2026	42.77	42.77	41.07	42.00	42.00	-2.48%	665,130
Feb 9, 2026	40.38	43.09	40.36	43.07	43.07	2.99%	507,267
Feb 6, 2026	44.00	44.00	40.64	41.82	41.82	-3.15%	747,421
Feb 5, 2026	46.22	47.22	42.87	43.18	43.18	-10.40%	1,132,379
Feb 4, 2026	50.71	51.00	46.67	48.19	48.19	-4.25%	659,792
Feb 3, 2026	49.02	50.46	48.01	50.33	50.33	7.68%	626,320
Feb 2, 2026	44.68	47.33	44.68	46.74	46.74	2.32%	606,105
Jan 30, 2026	47.84	49.12	45.18	45.68	45.68	-10.80%	591,250
Jan 29, 2026	51.39	53.69	49.26	51.21	51.21	4.66%	1,241,150
Jan 28, 2026	48.75	49.65	47.76	48.93	48.93	1.85%	969,888
Jan 27, 2026	45.90	48.15	45.90	48.04	48.04	4.78%	593,954
Jan 26, 2026	47.08	48.13	45.52	45.85	45.85	1.89%	621,554
Jan 23, 2026	44.02	45.45	42.90	45.00	45.00	5.58%	629,287
Jan 22, 2026	43.30	43.88	42.46	42.62	42.62	-1.00%	272,679
Jan 21, 2026	43.99	44.52	42.09	43.05	43.05	0.44%	618,399
Jan 20, 2026	41.49	43.41	40.76	42.86	42.86	3.00%	397,871
Jan 19, 2026	41.77	42.09	41.36	41.61	41.61	1.27%	194,433
Jan 16, 2026	41.00	41.70	39.83	41.09	41.09	-1.49%	477,929
Jan 15, 2026	41.76	42.83	41.40	41.71	41.71	-1.86%	458,335
Jan 14, 2026	43.34	43.55	41.71	42.50	42.50	2.61%	742,168
Jan 13, 2026	43.79	44.00	40.89	41.42	41.42	-3.76%	731,329