Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	38.84	39.73	38.07	39.31	39.31	4.19%	632,913
Dec 29, 2025	37.39	37.74	36.55	37.73	37.73	0.35%	365,967
Dec 24, 2025	37.47	37.60	36.69	37.60	37.60	0.27%	94,516
Dec 23, 2025	37.41	37.76	36.64	37.50	37.50	1.63%	314,091
Dec 22, 2025	37.05	37.78	36.52	36.90	36.90	1.88%	214,281
Dec 19, 2025	35.58	36.95	35.28	36.22	36.22	2.90%	1,473,569
Dec 18, 2025	34.50	35.61	33.96	35.20	35.20	2.18%	459,962
Dec 17, 2025	35.00	35.28	33.94	34.45	34.45	-0.03%	250,519
Dec 16, 2025	34.56	34.89	34.10	34.46	34.46	-0.55%	292,287
Dec 15, 2025	35.35	35.48	34.15	34.65	34.65	-0.46%	224,168
Dec 12, 2025	35.90	36.62	34.30	34.81	34.81	-2.63%	405,454
Dec 11, 2025	34.65	35.86	34.33	35.75	35.75	3.09%	450,831
Dec 10, 2025	33.89	34.85	33.67	34.68	34.68	2.48%	355,549
Dec 9, 2025	33.08	34.18	32.78	33.84	33.84	0.30%	205,527
Dec 8, 2025	34.10	34.55	33.24	33.74	33.74	-2.43%	639,348
Dec 5, 2025	35.70	35.89	34.48	34.58	34.58	-1.48%	382,776
Dec 4, 2025	35.21	35.44	34.47	35.10	35.10	-0.14%	321,832
Dec 3, 2025	35.75	36.35	35.05	35.15	35.15	0.51%	500,542
Dec 2, 2025	36.00	36.03	34.00	34.97	34.97	-2.45%	304,759
Dec 1, 2025	36.87	37.35	35.59	35.85	35.85	1.79%	328,193
Nov 28, 2025	34.37	36.03	34.14	35.22	35.22	3.68%	599,462
Nov 27, 2025	33.92	34.11	33.57	33.97	33.97	0.12%	38,795
Nov 26, 2025	33.62	34.26	33.51	33.93	33.93	2.57%	228,070
Nov 25, 2025	32.59	33.71	32.55	33.08	33.08	2.26%	329,277
Nov 24, 2025	30.58	32.41	30.57	32.35	32.35	6.24%	416,336
Nov 21, 2025	29.62	30.57	29.10	30.45	30.45	3.19%	184,373
Nov 20, 2025	31.00	31.44	29.50	29.51	29.51	-4.41%	235,754
Nov 19, 2025	30.49	31.36	30.49	30.87	30.87	3.90%	212,377
Nov 18, 2025	30.23	30.54	29.14	29.71	29.71	-1.59%	247,437
Nov 17, 2025	29.93	30.22	29.13	30.19	30.19	-	360,626
Nov 14, 2025	29.66	30.71	29.25	30.19	30.19	-2.36%	341,923
Nov 13, 2025	31.87	31.99	30.70	30.92	30.92	-2.98%	279,510
Nov 12, 2025	31.84	32.10	31.46	31.87	31.87	2.15%	279,777
Nov 11, 2025	31.00	31.21	30.38	31.20	31.20	0.68%	313,371
Nov 10, 2025	31.59	31.67	30.89	30.99	30.99	2.28%	408,446
Nov 7, 2025	30.23	30.80	29.67	30.30	30.30	-0.92%	547,156
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%	631,586
Oct 28, 2025	28.49	29.53	28.27	28.96	28.96	0.84%	448,688
Oct 27, 2025	29.66	29.66	28.31	28.72	28.72	-1.31%	232,485
Oct 24, 2025	28.92	29.20	28.57	29.10	29.10	1.25%	236,890
Oct 23, 2025	29.27	29.67	28.73	28.74	28.74	0.21%	317,581
Oct 22, 2025	28.24	28.74	27.97	28.68	28.68	-1.21%	523,476
Oct 21, 2025	30.21	30.61	28.68	29.03	29.03	-8.88%	514,797
Oct 20, 2025	30.88	32.14	30.71	31.86	31.86	3.01%	372,645