Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	47.73	47.75	45.66	45.82	45.82	-5.41%	435,618
Aug 17, 2026	47.17	48.79	47.04	48.44	48.44	3.24%	253,098
Aug 14, 2026	48.20	48.61	46.66	46.92	46.92	-2.03%	349,618
Aug 13, 2026	49.42	49.49	47.47	47.89	47.89	-4.68%	440,715
Aug 12, 2026	50.90	51.26	50.02	50.24	50.24	-0.44%	293,195
Aug 11, 2026	50.92	50.97	49.42	50.46	50.46	-0.92%	521,996
Aug 10, 2026	47.98	51.03	47.98	50.93	50.93	6.59%	606,835
Aug 7, 2026	44.44	47.88	44.23	47.78	47.78	9.54%	830,554
Aug 6, 2026	42.48	44.09	41.32	43.62	43.62	2.13%	546,371
Aug 5, 2026	42.00	43.13	41.60	42.71	42.71	4.63%	595,510
Aug 4, 2026	39.58	40.92	39.56	40.82	40.82	8.45%	429,799
Jul 31, 2026	37.63	37.90	36.68	37.64	37.64	-0.61%	437,427
Jul 30, 2026	36.90	37.97	36.17	37.87	37.87	6.74%	285,290
Jul 29, 2026	35.93	36.63	34.84	35.48	35.48	-1.91%	278,270
Jul 28, 2026	35.72	36.44	35.35	36.17	36.17	-2.06%	247,439
Jul 27, 2026	37.38	37.38	35.30	36.93	36.93	0.65%	295,197
Jul 24, 2026	37.28	37.46	36.12	36.69	36.69	-1.34%	204,604
Jul 23, 2026	37.12	37.75	36.41	37.19	37.19	-2.36%	358,839
Jul 22, 2026	38.02	38.82	37.74	38.09	38.09	0.42%	323,443
Jul 21, 2026	36.80	38.15	36.79	37.93	37.93	7.42%	379,887
Jul 20, 2026	34.58	35.45	34.29	35.31	35.31	4.19%	293,967
Jul 17, 2026	33.50	34.55	32.79	33.89	33.89	-1.71%	303,474
Jul 16, 2026	35.44	36.07	33.98	34.48	34.48	-3.04%	460,983
Jul 15, 2026	36.59	36.89	34.93	35.56	35.56	-2.23%	225,921
Jul 14, 2026	35.99	37.00	35.99	36.37	36.37	4.06%	516,026
Jul 13, 2026	35.72	36.58	34.69	34.95	34.95	-3.53%	348,410
Jul 10, 2026	34.97	36.39	34.92	36.23	36.23	2.17%	354,302
Jul 9, 2026	34.70	35.87	34.08	35.46	35.46	4.97%	372,741
Jul 8, 2026	34.45	34.86	32.57	33.78	33.78	-4.44%	699,083
Jul 7, 2026	36.75	36.83	34.97	35.35	35.35	-5.63%	377,689
Jul 6, 2026	38.10	38.10	37.01	37.46	37.46	-1.58%	260,530
Jul 3, 2026	37.13	38.39	37.13	38.06	38.06	2.86%	96,302
Jul 2, 2026	38.18	38.60	36.26	37.00	37.00	-2.30%	494,798
Jun 30, 2026	37.44	38.10	36.73	37.87	37.87	2.77%	499,753
Jun 29, 2026	37.75	37.75	36.50	36.85	36.85	-2.02%	528,739
Jun 26, 2026	37.48	38.38	37.15	37.61	37.61	0.64%	611,435
Jun 25, 2026	38.93	39.23	36.77	37.37	37.37	-0.53%	751,040
Jun 24, 2026	38.20	38.45	37.13	37.57	37.57	-4.64%	422,020
Jun 23, 2026	40.50	41.49	39.37	39.40	39.40	-8.54%	573,870
Jun 22, 2026	42.03	43.27	41.66	43.08	43.08	1.72%	786,500
Jun 19, 2026	42.10	42.48	41.52	42.35	42.35	0.67%	428,524
Jun 18, 2026	42.97	43.61	41.83	42.07	42.07	-2.14%	383,434
Jun 17, 2026	41.94	45.20	41.93	42.99	42.99	1.97%	577,505
Jun 16, 2026	43.35	43.73	41.78	42.16	42.16	-1.84%	428,552
Jun 15, 2026	43.26	45.00	42.45	42.95	42.95	4.58%	695,855
Jun 12, 2026	38.88	41.93	38.88	41.07	41.07	6.37%	749,711
Jun 11, 2026	36.83	38.68	36.00	38.61	38.61	7.52%	464,647
Jun 10, 2026	35.43	36.57	35.43	35.91	35.91	-1.62%	225,737
Jun 9, 2026	38.03	38.45	35.10	36.50	36.50	-2.41%	416,320
Jun 8, 2026	36.64	37.88	36.33	37.40	37.40	4.44%	842,878