Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.28	40.80	39.50	40.72	40.72	3.61%	551,205
Nov 5, 2026	43.18	43.18	38.25	39.30	39.30	-8.69%	1,164,552
Nov 4, 2026	44.17	44.17	41.75	43.04	43.04	1.06%	629,480
Nov 3, 2026	41.06	43.01	40.00	42.59	42.59	4.49%	1,026,298
Nov 2, 2026	41.42	42.58	40.61	40.76	40.76	0.22%	621,249
Oct 30, 2026	41.47	41.57	39.79	40.67	40.67	-6.44%	780,009
Oct 29, 2026	43.82	43.94	42.97	43.47	43.47	-3.34%	628,593
Oct 28, 2026	45.76	46.00	44.11	44.97	44.97	-1.47%	362,205
Oct 27, 2026	44.28	45.88	44.12	45.64	45.64	4.39%	509,269
Oct 26, 2026	42.11	44.05	42.09	43.72	43.72	4.02%	526,185
Oct 23, 2026	42.26	42.66	41.53	42.03	42.03	-0.64%	458,208
Oct 22, 2026	42.96	43.12	42.00	42.30	42.30	-5.94%	707,679
Oct 21, 2026	46.60	46.60	43.61	44.97	44.97	-2.77%	902,756
Oct 20, 2026	47.38	49.21	46.13	46.25	46.25	-4.82%	561,472
Oct 19, 2026	48.20	48.84	47.42	48.59	48.59	0.68%	420,938
Oct 16, 2026	49.69	50.57	47.87	48.26	48.26	-2.01%	453,402
Oct 15, 2026	48.35	49.63	46.89	49.25	49.25	0.39%	444,823
Oct 14, 2026	50.79	51.24	48.01	49.06	49.06	-5.76%	445,813
Oct 13, 2026	52.03	52.35	50.87	52.06	52.06	-3.00%	426,325
Oct 9, 2026	53.00	54.35	52.70	53.67	53.67	4.95%	279,697
Oct 8, 2026	51.70	52.69	50.05	51.14	51.14	-2.37%	414,032
Oct 7, 2026	52.35	52.95	51.80	52.38	52.38	-2.82%	357,844
Oct 6, 2026	54.68	54.72	52.54	53.90	53.90	-1.70%	370,346
Oct 5, 2026	54.97	55.67	53.71	54.83	54.83	1.44%	322,657
Oct 2, 2026	52.11	54.41	52.11	54.05	54.05	6.50%	429,109
Oct 1, 2026	52.12	52.32	50.36	50.75	50.75	-2.93%	512,946
Sep 30, 2026	53.40	54.92	51.88	52.28	52.28	-0.82%	544,515
Sep 29, 2026	54.09	54.19	52.24	52.71	52.71	-0.58%	235,317
Sep 28, 2026	50.93	53.77	50.61	53.02	53.02	-0.86%	299,617
Sep 25, 2026	52.49	53.70	51.85	53.48	53.48	1.89%	352,652
Sep 24, 2026	50.66	52.63	50.26	52.49	52.49	2.00%	338,226
Sep 23, 2026	51.11	51.81	49.75	51.46	51.46	-1.92%	350,084
Sep 22, 2026	49.97	52.91	49.97	52.47	52.47	7.76%	345,065
Sep 21, 2026	48.57	49.00	47.09	48.69	48.69	1.33%	333,155
Sep 18, 2026	46.70	48.05	46.49	48.05	48.05	3.18%	1,341,910
Sep 17, 2026	46.61	47.38	46.20	46.57	46.57	3.15%	266,185
Sep 16, 2026	46.19	46.50	44.30	45.15	45.15	-0.31%	324,048
Sep 15, 2026	46.96	46.96	44.41	45.29	45.29	-3.19%	504,313
Sep 14, 2026	47.00	47.05	45.57	46.78	46.78	-4.86%	519,208
Sep 11, 2026	49.04	49.90	48.48	49.17	49.17	1.65%	320,744
Sep 10, 2026	49.48	49.48	47.80	48.37	48.37	-8.49%	408,182
Sep 9, 2026	52.71	53.73	51.82	52.86	52.86	1.03%	626,982
Sep 8, 2026	50.71	54.17	50.56	52.32	52.32	8.46%	610,170
Sep 4, 2026	47.80	48.91	47.50	48.24	48.24	-0.86%	262,401
Sep 3, 2026	49.33	49.71	47.19	48.66	48.66	1.27%	387,449
Sep 2, 2026	49.01	50.40	47.61	48.05	48.05	-0.68%	520,047
Sep 1, 2026	50.00	51.18	47.96	48.38	48.38	-6.19%	500,731
Aug 31, 2026	54.00	54.20	51.32	51.57	51.57	-4.48%	575,833
Aug 28, 2026	55.34	55.88	53.49	53.99	53.99	-2.14%	223,023
Aug 27, 2026	54.42	55.27	54.25	55.17	55.17	1.25%	428,173