Skip to main content
Ero Copper Corp. (TSX: ERO)
Canada flag Canada · Delayed Price · Currency is CAD
19.42
-0.38 (-1.92%)
Feb 5, 2025, 2:00 PM EST

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202519.7519.8819.2619.4019.40-2.02%104,230
Feb 4, 202519.4920.1819.3619.8019.802.01%392,465
Feb 3, 202519.0719.6919.0719.4119.41-0.26%322,040
Jan 31, 202519.7319.7519.2719.4619.46-1.72%274,400
Jan 30, 202519.7719.9319.6019.8019.802.06%173,700
Jan 29, 202518.8319.9618.8319.4019.402.43%268,230
Jan 28, 202519.4719.5018.8218.9418.94-2.82%290,700
Jan 27, 202520.0020.1319.3719.4919.49-4.27%192,712
Jan 24, 202520.5120.7620.2520.3620.36-0.68%196,636
Jan 23, 202520.1220.5919.7320.5020.500.84%336,400
Jan 22, 202520.7121.1920.1820.3320.33-2.31%255,706
Jan 21, 202521.0221.5820.7520.8120.81-0.53%303,708
Jan 20, 202520.4720.9920.4720.9220.922.20%111,010
Jan 17, 202519.9520.6819.8620.4720.472.20%384,849
Jan 16, 202520.4920.5019.9820.0320.03-1.43%233,502
Jan 15, 202520.4620.7319.9620.3220.321.50%281,406
Jan 14, 202520.5920.6219.9520.0220.02-2.01%307,400
Jan 13, 202520.7721.5020.4320.4320.43-1.68%389,313
Jan 10, 202520.8121.0820.5920.7820.78-0.19%561,232
Jan 9, 202520.5021.1220.4920.8220.821.07%187,400
Jan 8, 202520.2621.0919.9820.6020.601.58%465,605
Jan 7, 202520.5820.7220.1120.2820.28-1.07%353,448
Jan 6, 202520.2320.8520.1920.5020.502.76%282,400
Jan 3, 202519.7720.0619.6219.9519.950.91%244,900
Jan 2, 202519.4920.0519.4919.7719.772.01%288,948
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