Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	37.13	38.39	37.13	38.15	-	3.11%	29,906
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%	837,778
Jun 5, 2026	41.15	41.15	35.54	35.81	35.81	-16.12%	666,849
Jun 4, 2026	42.74	43.38	42.22	42.69	42.69	-0.91%	336,968
Jun 3, 2026	43.58	43.92	42.45	43.08	43.08	-3.32%	471,041
Jun 2, 2026	44.00	45.10	43.43	44.56	44.56	2.55%	498,256
Jun 1, 2026	41.67	43.92	41.56	43.45	43.45	3.43%	402,885
May 29, 2026	40.96	42.56	40.58	42.01	42.01	2.04%	812,189
May 28, 2026	38.77	41.74	38.43	41.17	41.17	5.59%	527,557
May 27, 2026	39.18	39.68	38.70	38.99	38.99	-2.04%	331,183
May 26, 2026	38.79	40.07	38.52	39.80	39.80	1.53%	308,181
May 25, 2026	38.31	39.20	38.14	39.20	39.20	5.09%	97,125
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