Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	38.31	38.91	38.14	38.86	-	4.18%	10,320
May 22, 2026	37.03	37.73	36.31	37.30	37.30	1.19%	195,961
May 21, 2026	36.42	37.77	36.00	36.86	36.86	-0.43%	393,516
May 20, 2026	36.76	37.35	35.93	37.02	37.02	1.98%	279,228
May 19, 2026	36.46	36.76	35.40	36.30	36.30	-3.38%	433,979
May 15, 2026	39.24	39.29	37.39	37.57	37.57	-8.57%	494,078
May 14, 2026	42.42	42.96	39.97	41.09	41.09	-3.32%	372,665
May 13, 2026	43.99	44.83	41.76	42.50	42.50	-2.83%	594,738
May 12, 2026	39.21	43.87	38.85	43.74	43.74	10.29%	829,836
May 11, 2026	40.00	40.81	39.56	39.66	39.66	1.80%	463,257
May 8, 2026	38.38	39.10	37.76	38.96	38.96	5.24%	672,320
May 7, 2026	38.04	39.36	37.00	37.02	37.02	0.19%	563,018
May 6, 2026	36.63	37.75	36.21	36.95	36.95	5.15%	461,379
May 5, 2026	34.75	35.95	34.05	35.14	35.14	5.37%	1,295,651
May 4, 2026	34.19	34.52	33.22	33.35	33.35	-2.63%	471,748
May 1, 2026	34.96	35.27	34.16	34.25	34.25	-2.45%	358,800
Apr 30, 2026	35.58	36.81	34.59	35.11	35.11	-1.01%	1,112,990
Apr 29, 2026	36.08	36.21	35.20	35.47	35.47	-1.66%	414,153
Apr 28, 2026	37.22	37.27	35.44	36.07	36.07	-3.89%	522,404
Apr 27, 2026	37.25	37.67	36.84	37.53	37.53	0.75%	338,703
Apr 24, 2026	37.15	37.63	36.84	37.25	37.25	-0.05%	235,404
Apr 23, 2026	37.20	38.45	36.46	37.27	37.27	-1.35%	369,083
Apr 22, 2026	38.07	38.14	37.16	37.78	37.78	2.38%	353,579
Apr 21, 2026	38.49	38.67	36.44	36.90	36.90	-4.95%	860,135
Apr 20, 2026	39.18	39.41	38.28	38.82	38.82	-2.07%	348,181
Apr 17, 2026	41.36	41.71	39.36	39.64	39.64	-2.00%	492,083
Apr 16, 2026	41.02	41.29	39.98	40.45	40.45	-1.05%	233,634
Apr 15, 2026	41.50	41.70	40.11	40.88	40.88	-1.14%	481,115
Apr 14, 2026	44.54	44.59	41.06	41.35	41.35	-6.62%	678,758
Apr 13, 2026	42.27	44.61	42.04	44.28	44.28	2.62%	257,684
Apr 10, 2026	43.32	43.80	42.67	43.15	43.15	1.34%	327,826
Apr 9, 2026	41.94	43.04	41.77	42.58	42.58	1.50%	305,642
Apr 8, 2026	42.44	43.78	41.64	41.95	41.95	4.88%	583,651
Apr 7, 2026	38.98	40.03	38.14	40.00	40.00	1.37%	316,459
Apr 6, 2026	39.04	39.59	38.45	39.46	39.46	1.02%	279,264
Apr 2, 2026	36.87	39.50	36.86	39.06	39.06	0.31%	402,286
Apr 1, 2026	37.89	39.35	37.68	38.94	38.94	5.04%	379,505
Mar 31, 2026	35.42	37.14	35.42	37.07	37.07	6.80%	276,700
Mar 30, 2026	35.87	36.02	34.27	34.71	34.71	-0.12%	209,648
Mar 27, 2026	33.87	35.27	33.57	34.75	34.75	2.36%	155,548
Mar 26, 2026	34.18	34.93	33.79	33.95	33.95	-3.14%	330,227
Mar 25, 2026	35.42	35.70	34.76	35.05	35.05	3.12%	354,447
Mar 24, 2026	33.36	34.12	32.87	33.99	33.99	0.03%	507,708
Mar 23, 2026	33.35	34.63	32.89	33.98	33.98	4.84%	524,658
Mar 20, 2026	33.25	33.47	31.86	32.41	32.41	-2.06%	2,233,679
Mar 19, 2026	31.73	33.25	30.77	33.09	33.09	-3.25%	538,218
Mar 18, 2026	35.50	35.50	34.00	34.20	34.20	-6.74%	384,234
Mar 17, 2026	36.92	37.35	36.20	36.67	36.67	-0.62%	342,202
Mar 16, 2026	36.21	37.13	35.87	36.90	36.90	2.90%	344,597
Mar 13, 2026	36.97	37.22	35.50	35.86	35.86	-3.60%	398,582