Ero Copper Corp. (TSX:ERO)
Canada · Delayed Price · Currency is CAD 30.52
+0.29 (0.96%)
Oct 7, 2025, 4:00 PM EDT
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.76 | 30.82 | 30.11 | 30.52 | 30.52 | 0.96% | 300,925 |
| Oct 6, 2025 | 30.41 | 30.82 | 30.10 | 30.23 | 30.23 | 1.04% | 470,702 |
| Oct 3, 2025 | 29.52 | 30.00 | 29.29 | 29.92 | 29.92 | 2.61% | 364,400 |
| Oct 2, 2025 | 29.34 | 29.64 | 28.38 | 29.16 | 29.16 | 1.14% | 622,743 |
| Oct 1, 2025 | 27.91 | 29.10 | 27.91 | 28.83 | 28.83 | 2.27% | 451,148 |
| Sep 30, 2025 | 27.76 | 28.25 | 27.34 | 28.19 | 28.19 | 1.44% | 543,400 |
| Sep 29, 2025 | 26.20 | 27.95 | 26.20 | 27.79 | 27.79 | 6.88% | 588,700 |
| Sep 26, 2025 | 25.49 | 26.09 | 25.12 | 26.00 | 26.00 | 1.56% | 354,722 |
| Sep 25, 2025 | 26.21 | 26.21 | 25.46 | 25.60 | 25.60 | -1.58% | 490,617 |
| Sep 24, 2025 | 24.76 | 26.60 | 24.76 | 26.01 | 26.01 | 8.38% | 680,800 |
| Sep 23, 2025 | 24.00 | 24.27 | 23.67 | 24.00 | 24.00 | -0.12% | 382,300 |
| Sep 22, 2025 | 23.35 | 24.27 | 23.31 | 24.03 | 24.03 | 2.91% | 376,700 |
| Sep 19, 2025 | 23.17 | 23.71 | 22.90 | 23.35 | 23.35 | 0.91% | 1,688,243 |
| Sep 18, 2025 | 23.00 | 23.20 | 22.62 | 23.14 | 23.14 | 0.74% | 206,507 |
| Sep 17, 2025 | 23.14 | 23.53 | 22.87 | 22.97 | 22.97 | -1.63% | 229,000 |
| Sep 16, 2025 | 23.56 | 23.56 | 23.00 | 23.35 | 23.35 | -0.81% | 575,800 |
| Sep 15, 2025 | 23.57 | 23.93 | 23.37 | 23.54 | 23.54 | 0.60% | 257,341 |
| Sep 12, 2025 | 23.48 | 23.78 | 23.12 | 23.40 | 23.40 | - | 293,900 |
| Sep 11, 2025 | 22.51 | 23.41 | 22.51 | 23.40 | 23.40 | 3.86% | 286,600 |
| Sep 10, 2025 | 22.08 | 22.59 | 21.85 | 22.53 | 22.53 | 3.30% | 336,807 |
| Sep 9, 2025 | 22.24 | 23.00 | 21.75 | 21.81 | 21.81 | 3.07% | 473,400 |
| Sep 8, 2025 | 21.00 | 21.17 | 20.60 | 21.16 | 21.16 | 2.03% | 222,932 |
| Sep 5, 2025 | 20.57 | 21.24 | 20.56 | 20.74 | 20.74 | 2.32% | 361,300 |
| Sep 4, 2025 | 20.42 | 20.42 | 19.88 | 20.27 | 20.27 | -1.36% | 274,008 |
| Sep 3, 2025 | 20.58 | 20.97 | 20.47 | 20.55 | 20.55 | 0.69% | 242,000 |
| Sep 2, 2025 | 19.70 | 20.47 | 19.16 | 20.41 | 20.41 | 3.50% | 552,000 |
| Aug 29, 2025 | 19.35 | 19.75 | 19.21 | 19.72 | 19.72 | 2.07% | 308,231 |
| Aug 28, 2025 | 20.07 | 20.20 | 19.27 | 19.32 | 19.32 | -3.35% | 477,717 |
| Aug 27, 2025 | 20.00 | 20.09 | 19.78 | 19.99 | 19.99 | -0.89% | 221,000 |
| Aug 26, 2025 | 19.85 | 20.18 | 19.75 | 20.17 | 20.17 | 1.77% | 597,300 |
| Aug 25, 2025 | 19.67 | 19.95 | 19.67 | 19.82 | 19.82 | -0.55% | 349,200 |
| Aug 22, 2025 | 19.54 | 19.98 | 19.22 | 19.93 | 19.93 | 2.26% | 310,414 |
| Aug 21, 2025 | 18.90 | 19.49 | 18.90 | 19.49 | 19.49 | 3.34% | 181,500 |
| Aug 20, 2025 | 18.78 | 18.88 | 18.57 | 18.86 | 18.86 | 0.32% | 119,000 |
| Aug 19, 2025 | 19.17 | 19.17 | 18.68 | 18.80 | 18.80 | -1.26% | 165,800 |
| Aug 18, 2025 | 19.22 | 19.22 | 18.74 | 19.04 | 19.04 | -0.47% | 143,749 |
| Aug 15, 2025 | 19.26 | 19.49 | 19.10 | 19.13 | 19.13 | -0.21% | 205,723 |
| Aug 14, 2025 | 19.00 | 19.19 | 18.70 | 19.17 | 19.17 | -0.57% | 242,900 |
| Aug 13, 2025 | 19.01 | 19.63 | 19.01 | 19.28 | 19.28 | 1.96% | 370,602 |
| Aug 12, 2025 | 18.80 | 19.12 | 18.74 | 18.91 | 18.91 | 1.18% | 514,225 |
| Aug 11, 2025 | 19.19 | 19.37 | 18.64 | 18.69 | 18.69 | -2.81% | 225,500 |
| Aug 8, 2025 | 18.98 | 19.45 | 18.91 | 19.23 | 19.23 | 1.80% | 227,300 |
| Aug 7, 2025 | 18.62 | 19.00 | 18.53 | 18.89 | 18.89 | 1.40% | 221,200 |
| Aug 6, 2025 | 19.30 | 19.35 | 18.58 | 18.63 | 18.63 | -2.92% | 326,905 |
| Aug 5, 2025 | 18.99 | 19.32 | 18.71 | 19.19 | 19.19 | 3.67% | 405,500 |
| Aug 1, 2025 | 18.49 | 19.07 | 17.96 | 18.51 | 18.51 | -1.28% | 582,332 |
| Jul 31, 2025 | 17.66 | 18.82 | 17.66 | 18.75 | 18.75 | 4.22% | 423,639 |
| Jul 30, 2025 | 19.09 | 19.09 | 17.80 | 17.99 | 17.99 | -4.71% | 434,411 |
| Jul 29, 2025 | 19.03 | 19.19 | 18.84 | 18.88 | 18.88 | -1.97% | 320,600 |
| Jul 28, 2025 | 19.34 | 19.34 | 18.70 | 19.26 | 19.26 | -0.62% | 377,019 |