Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	43.39	43.39	40.56	41.93	-	-8.07%	303,380
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
Jan 12, 2026	41.66	43.40	41.09	43.04	43.04	5.78%	405,720
Jan 9, 2026	40.99	41.27	39.73	40.69	40.69	0.97%	535,967
Jan 8, 2026	39.15	40.33	38.22	40.30	40.30	0.80%	458,109
Jan 7, 2026	41.15	41.15	38.84	39.98	39.98	-5.17%	617,948
Jan 6, 2026	42.27	43.20	41.82	42.16	42.16	0.91%	491,344
Jan 5, 2026	41.15	42.17	40.01	41.78	41.78	4.74%	504,310
Jan 2, 2026	39.52	41.07	38.55	39.89	39.89	2.73%	459,369
Dec 31, 2025	39.05	39.70	38.46	38.83	38.83	-1.22%	278,402
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