Skip to main content
Ero Copper Corp. (TSX: ERO)
Canada flag Canada · Delayed Price · Currency is CAD
19.38
+0.25 (1.31%)
Dec 31, 2024, 4:00 PM EST

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202419.2419.4819.1619.3819.381.31%186,728
Dec 30, 202419.2419.3318.9419.1319.13-0.62%306,000
Dec 27, 202419.2119.5919.1519.2519.25-0.93%310,024
Dec 24, 202419.2619.4319.1419.4319.431.15%128,843
Dec 23, 202418.9419.2718.9419.2119.210.89%180,200
Dec 20, 202418.5719.2418.5719.0419.041.71%247,735
Dec 19, 202418.5018.7518.3818.7218.721.08%321,304
Dec 18, 202419.0019.2418.5018.5218.52-3.34%581,900
Dec 17, 202419.0419.3018.6719.1619.16-1.03%351,400
Dec 16, 202419.4419.7919.2719.3619.36-0.77%338,100
Dec 13, 202420.0720.1519.3119.5119.51-4.32%380,315
Dec 12, 202420.3920.6320.0920.3920.39-0.68%404,913
Dec 11, 202420.0320.6319.9820.5320.532.50%539,015
Dec 10, 202420.9320.9419.8620.0320.03-4.48%403,945
Dec 9, 202420.8621.6320.8620.9720.974.48%826,818
Dec 6, 202420.7020.7919.9020.0720.07-2.76%571,300
Dec 5, 202420.8721.0120.6020.6420.64-0.96%1,143,400
Dec 4, 202421.8021.8020.7420.8420.84-3.07%224,231
Dec 3, 202421.7922.1521.3821.5021.500.66%359,434
Dec 2, 202421.5421.7921.2321.3621.36-0.14%396,848
Nov 29, 202421.2921.5121.1221.3921.391.28%228,916
Nov 28, 202421.3721.3721.0521.1221.12-1.22%81,232
Nov 27, 202421.3421.6821.2721.3821.380.23%266,600
Nov 26, 202421.9121.9521.1221.3321.33-2.78%305,200
Nov 25, 202421.8722.0721.6621.9421.940.69%473,022
Nov 22, 202422.2622.2621.5521.7921.79-1.85%366,936
Nov 21, 202422.3222.7222.0622.2022.20-0.31%235,422
Nov 20, 202422.5022.6422.1522.2722.27-0.98%172,200
Nov 19, 202422.1022.5721.9622.4922.492.04%191,312
Nov 18, 202421.8622.1321.7522.0422.042.23%173,624
Nov 15, 202421.8121.9621.4321.5621.56-0.60%248,600
Nov 14, 202421.7621.9121.3221.6921.69-0.96%378,106
Nov 13, 202422.8623.2421.8521.9021.90-3.69%697,500
Nov 12, 202422.7422.7922.0822.7422.74-1.47%366,939
Nov 11, 202423.6223.7022.9223.0823.08-4.35%521,800
Nov 8, 202424.0624.3423.4824.1324.13-3.25%335,700
Nov 7, 202424.3625.6324.3024.9424.944.83%525,600
Nov 6, 202423.7024.0022.8623.7923.79-7.68%938,000
Nov 5, 202425.1525.7824.9725.7725.774.12%606,600
Nov 4, 202425.8326.2124.6724.7524.75-3.85%355,500
Nov 1, 202425.9826.0425.4525.7425.740.66%241,600
Oct 31, 202426.1326.1325.3825.5725.57-3.00%562,546
Oct 30, 202426.7826.8126.0326.3626.36-1.79%220,300
Oct 29, 202426.8627.0226.6926.8426.840.04%196,661
Oct 28, 202427.0927.1426.7026.8326.83-0.37%160,611
Oct 25, 202427.0027.6026.8826.9326.93-0.37%144,201
Oct 24, 202427.1027.1026.4727.0327.030.33%188,800
Oct 23, 202426.9627.1326.4526.9426.94-1.39%160,522
Oct 22, 202427.0027.3826.5527.3227.321.94%198,522
Oct 21, 202427.2827.2826.5226.8026.80-1.36%169,604
Oct 18, 202427.2427.7027.0327.1727.171.12%261,800
Oct 17, 202427.7027.7926.6626.8726.87-2.86%238,709
Oct 16, 202427.5128.4027.3327.6627.661.32%297,900
Oct 15, 202428.0128.0127.0927.3027.30-5.04%436,604
Oct 11, 202428.2729.1928.2728.7528.751.88%198,347
Oct 10, 202428.1528.5828.0428.2228.22-0.04%202,500
Oct 9, 202427.6728.2427.5028.2328.231.44%192,300
Oct 8, 202427.8927.8926.9727.8327.83-2.32%301,000
Oct 7, 202429.4829.6227.7528.4928.49-4.11%451,000
Oct 4, 202430.0330.2929.2829.7129.711.16%243,137
Oct 3, 202429.6029.6028.7729.3729.37-2.52%297,624
Oct 2, 202430.3830.8230.0330.1330.13-0.72%241,900
Oct 1, 202430.2630.9229.9230.3530.350.80%185,842
Sep 30, 202430.4530.6829.6330.1130.11-2.18%317,100
Sep 27, 202431.0931.5630.7230.7830.78-0.90%217,837
Sep 26, 202430.6231.3530.4831.0631.064.79%460,911
Sep 25, 202430.4030.4029.5829.6429.64-2.50%196,031
Sep 24, 202429.9730.7429.8430.4030.405.59%375,300
Sep 23, 202428.6329.4328.6128.7928.791.09%818,837
Sep 20, 202429.1629.1628.4828.4828.48-2.13%330,633
Sep 19, 202429.0329.5328.9329.1029.104.08%220,100
Sep 18, 202427.8328.8527.5627.9627.960.32%182,518
Sep 17, 202427.7628.3127.6027.8727.87-165,328
Sep 16, 202428.9728.9727.8027.8727.87-3.09%270,800
Sep 13, 202428.1228.9728.1228.7628.762.53%228,400
Sep 12, 202426.5228.1826.5128.0528.057.27%312,700
Sep 11, 202425.6226.1525.5026.1526.152.03%141,808
Sep 10, 202425.3125.6625.0025.6325.630.95%166,900
Sep 9, 202425.0525.4724.7625.3925.392.38%199,640
Sep 6, 202425.7125.7124.6224.8024.80-3.76%305,700
Sep 5, 202426.4026.4025.6525.7725.77-1.15%153,005
Sep 4, 202425.9726.6325.9726.0726.07-0.04%221,300
Sep 3, 202427.7127.7125.9326.0826.08-5.88%449,418
Aug 30, 202427.3127.8327.1027.7127.711.58%350,500
Aug 29, 202428.6728.6727.2827.2827.28-4.21%304,900
Aug 28, 202428.8928.9628.2728.4828.48-2.83%292,700
Aug 27, 202429.3129.9529.2329.3129.31-0.44%199,200
Aug 26, 202429.1329.9129.0529.4429.441.87%229,119
Aug 23, 202428.4429.2828.4428.9028.902.74%170,301
Aug 22, 202428.4428.4527.8128.1328.13-1.54%203,800
Aug 21, 202427.5228.6927.4128.5728.574.50%231,200
Aug 20, 202427.4528.0227.2127.3427.340.59%220,107
Aug 19, 202427.2327.2627.0027.1827.180.18%160,000
Aug 16, 202427.3927.3926.6127.1327.13-0.95%195,600
Aug 15, 202426.7027.5326.6427.3927.394.46%244,436
Aug 14, 202426.1126.2425.7326.2226.220.34%129,700
Aug 13, 202425.7426.3125.5026.1326.130.62%135,400
Aug 12, 202425.6026.2025.5925.9725.971.92%108,200
Aug 9, 202425.6726.0225.3625.4825.480.12%149,638
Aug 8, 202425.2325.5624.9925.4525.452.21%228,000