Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	55.53	56.62	54.42	54.49	54.49	-2.44%	357,663
Aug 25, 2026	52.66	56.03	52.66	55.85	55.85	4.55%	273,527
Aug 24, 2026	54.69	55.12	52.55	53.42	53.42	-1.40%	391,011
Aug 21, 2026	51.48	54.28	51.48	54.18	54.18	9.21%	568,217
Aug 20, 2026	46.21	49.70	45.97	49.61	49.61	5.44%	345,747
Aug 19, 2026	47.41	47.86	46.35	47.05	47.05	2.68%	381,095
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