Ero Copper Corp. (TSX:ERO)
Canada
· Delayed Price · Currency is CAD 17.54
+0.46 (2.69%)
Mar 11, 2025, 4:00 PM EST
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.64 | 17.87 | 17.07 | 17.54 | 17.54 | 2.69% | 379,041 |
| Mar 10, 2025 | 17.34 | 17.73 | 16.74 | 17.08 | 17.08 | -3.50% | 396,400 |
| Mar 7, 2025 | 18.21 | 18.21 | 16.79 | 17.70 | 17.70 | -0.06% | 485,113 |
| Mar 6, 2025 | 17.49 | 17.90 | 17.49 | 17.71 | 17.71 | -0.17% | 393,700 |
| Mar 5, 2025 | 17.19 | 17.81 | 17.13 | 17.74 | 17.74 | 6.48% | 408,200 |
| Mar 4, 2025 | 16.48 | 16.89 | 16.11 | 16.66 | 16.66 | 0.85% | 556,600 |
| Mar 3, 2025 | 17.51 | 17.69 | 16.49 | 16.52 | 16.52 | -3.28% | 470,242 |
| Feb 28, 2025 | 17.01 | 17.13 | 16.58 | 17.08 | 17.08 | -1.39% | 397,000 |
| Feb 27, 2025 | 18.48 | 18.49 | 17.26 | 17.32 | 17.32 | -5.92% | 385,411 |
| Feb 26, 2025 | 18.51 | 18.74 | 18.18 | 18.41 | 18.41 | 0.77% | 264,004 |
| Feb 25, 2025 | 18.41 | 18.57 | 18.00 | 18.27 | 18.27 | -0.92% | 295,811 |
| Feb 24, 2025 | 18.34 | 18.57 | 18.08 | 18.44 | 18.44 | 1.43% | 300,749 |
| Feb 21, 2025 | 19.10 | 19.13 | 18.12 | 18.18 | 18.18 | -5.61% | 493,500 |
| Feb 20, 2025 | 19.45 | 19.76 | 19.08 | 19.26 | 19.26 | 0.16% | 399,426 |
| Feb 19, 2025 | 20.07 | 20.24 | 19.22 | 19.23 | 19.23 | -5.46% | 330,600 |
| Feb 18, 2025 | 20.68 | 20.81 | 20.21 | 20.34 | 20.34 | -0.78% | 243,100 |
| Feb 14, 2025 | 20.13 | 20.74 | 20.06 | 20.50 | 20.50 | 2.09% | 409,646 |
| Feb 13, 2025 | 18.94 | 20.13 | 18.71 | 20.08 | 20.08 | 6.70% | 387,332 |
| Feb 12, 2025 | 19.17 | 19.89 | 18.66 | 18.82 | 18.82 | 1.02% | 1,053,705 |
| Feb 11, 2025 | 19.17 | 19.17 | 18.16 | 18.63 | 18.63 | -6.29% | 1,025,200 |
| Feb 10, 2025 | 19.50 | 20.05 | 19.23 | 19.88 | 19.88 | 4.19% | 517,600 |
| Feb 7, 2025 | 19.31 | 19.82 | 18.74 | 19.08 | 19.08 | 1.22% | 529,212 |
| Feb 6, 2025 | 19.94 | 20.12 | 18.68 | 18.85 | 18.85 | -2.94% | 482,203 |
| Feb 5, 2025 | 19.75 | 19.88 | 19.26 | 19.42 | 19.42 | -1.92% | 235,000 |
| Feb 4, 2025 | 19.49 | 20.18 | 19.36 | 19.80 | 19.80 | 2.01% | 392,500 |
| Feb 3, 2025 | 19.07 | 19.69 | 19.07 | 19.41 | 19.41 | -0.26% | 322,040 |
| Jan 31, 2025 | 19.73 | 19.75 | 19.27 | 19.46 | 19.46 | -1.72% | 274,400 |
| Jan 30, 2025 | 19.77 | 19.93 | 19.60 | 19.80 | 19.80 | 2.06% | 173,700 |
| Jan 29, 2025 | 18.83 | 19.96 | 18.83 | 19.40 | 19.40 | 2.43% | 268,230 |
| Jan 28, 2025 | 19.47 | 19.50 | 18.82 | 18.94 | 18.94 | -2.82% | 290,700 |
| Jan 27, 2025 | 20.00 | 20.13 | 19.37 | 19.49 | 19.49 | -4.27% | 192,712 |
| Jan 24, 2025 | 20.51 | 20.76 | 20.25 | 20.36 | 20.36 | -0.68% | 196,636 |
| Jan 23, 2025 | 20.12 | 20.59 | 19.73 | 20.50 | 20.50 | 0.84% | 336,400 |
| Jan 22, 2025 | 20.71 | 21.19 | 20.18 | 20.33 | 20.33 | -2.31% | 255,706 |
| Jan 21, 2025 | 21.02 | 21.58 | 20.75 | 20.81 | 20.81 | -0.53% | 303,708 |
| Jan 20, 2025 | 20.47 | 20.99 | 20.47 | 20.92 | 20.92 | 2.20% | 111,010 |
| Jan 17, 2025 | 19.95 | 20.68 | 19.86 | 20.47 | 20.47 | 2.20% | 384,849 |
| Jan 16, 2025 | 20.49 | 20.50 | 19.98 | 20.03 | 20.03 | -1.43% | 233,502 |
| Jan 15, 2025 | 20.46 | 20.73 | 19.96 | 20.32 | 20.32 | 1.50% | 281,406 |
| Jan 14, 2025 | 20.59 | 20.62 | 19.95 | 20.02 | 20.02 | -2.01% | 307,400 |
| Jan 13, 2025 | 20.77 | 21.50 | 20.43 | 20.43 | 20.43 | -1.68% | 389,313 |
| Jan 10, 2025 | 20.81 | 21.08 | 20.59 | 20.78 | 20.78 | -0.19% | 561,232 |
| Jan 9, 2025 | 20.50 | 21.12 | 20.49 | 20.82 | 20.82 | 1.07% | 187,400 |
| Jan 8, 2025 | 20.26 | 21.09 | 19.98 | 20.60 | 20.60 | 1.58% | 465,605 |
| Jan 7, 2025 | 20.58 | 20.72 | 20.11 | 20.28 | 20.28 | -1.07% | 353,448 |
| Jan 6, 2025 | 20.23 | 20.85 | 20.19 | 20.50 | 20.50 | 2.76% | 282,400 |
| Jan 3, 2025 | 19.77 | 20.06 | 19.62 | 19.95 | 19.95 | 0.91% | 244,900 |
| Jan 2, 2025 | 19.49 | 20.05 | 19.49 | 19.77 | 19.77 | 2.01% | 288,948 |
| Dec 31, 2024 | 19.24 | 19.48 | 19.16 | 19.38 | 19.38 | 1.31% | 186,728 |
| Dec 30, 2024 | 19.24 | 19.33 | 18.94 | 19.13 | 19.13 | -0.62% | 306,000 |