Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
14.15
-0.40 (-2.75%)
At close: Jul 25, 2025, 4:00 PM
14.20
+0.05 (0.35%)
After-hours: Jul 25, 2025, 7:55 PM EDT
Ero Copper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 14.50 | 14.50 | 13.99 | 14.15 | 14.15 | -2.75% | 1,103,672 |
Jul 24, 2025 | 14.86 | 14.86 | 14.48 | 14.55 | 14.55 | -2.28% | 521,088 |
Jul 23, 2025 | 14.78 | 15.03 | 14.61 | 14.89 | 14.89 | 1.43% | 591,864 |
Jul 22, 2025 | 14.63 | 14.75 | 14.21 | 14.68 | 14.68 | 1.52% | 712,249 |
Jul 21, 2025 | 14.48 | 14.73 | 14.41 | 14.46 | 14.46 | 1.76% | 1,215,892 |
Jul 18, 2025 | 14.59 | 14.59 | 14.18 | 14.21 | 14.21 | -1.39% | 649,240 |
Jul 17, 2025 | 14.30 | 14.45 | 14.07 | 14.41 | 14.41 | 1.05% | 647,019 |
Jul 16, 2025 | 14.41 | 14.57 | 14.08 | 14.26 | 14.26 | -1.45% | 603,111 |
Jul 15, 2025 | 14.87 | 14.87 | 14.24 | 14.47 | 14.47 | -1.36% | 725,421 |
Jul 14, 2025 | 15.00 | 15.18 | 14.59 | 14.67 | 14.67 | -2.85% | 747,063 |
Jul 11, 2025 | 14.77 | 15.16 | 14.59 | 15.10 | 15.10 | 2.30% | 1,808,056 |
Jul 10, 2025 | 14.55 | 14.89 | 14.23 | 14.76 | 14.76 | 3.36% | 1,502,415 |
Jul 9, 2025 | 15.82 | 15.93 | 14.22 | 14.28 | 14.28 | -9.39% | 1,533,383 |
Jul 8, 2025 | 16.35 | 16.54 | 15.55 | 15.76 | 15.76 | -2.78% | 1,406,485 |
Jul 7, 2025 | 16.50 | 16.62 | 16.02 | 16.21 | 16.21 | -4.48% | 838,510 |
Jul 3, 2025 | 17.84 | 17.84 | 16.67 | 16.97 | 16.97 | -2.81% | 972,331 |
Jul 2, 2025 | 17.16 | 18.10 | 17.12 | 17.46 | 17.46 | 2.46% | 586,403 |
Jul 1, 2025 | 16.97 | 17.23 | 16.77 | 17.04 | 17.04 | 1.13% | 359,468 |
Jun 30, 2025 | 16.81 | 17.01 | 16.53 | 16.85 | 16.85 | 0.48% | 409,017 |
Jun 27, 2025 | 17.03 | 17.05 | 16.58 | 16.77 | 16.77 | -2.78% | 695,218 |
Jun 26, 2025 | 16.20 | 17.31 | 16.11 | 17.25 | 17.25 | 8.97% | 1,075,249 |
Jun 25, 2025 | 15.82 | 16.00 | 15.71 | 15.83 | 15.83 | -0.88% | 378,879 |
Jun 24, 2025 | 15.84 | 16.29 | 15.78 | 15.97 | 15.97 | 1.08% | 465,959 |
Jun 23, 2025 | 15.20 | 16.06 | 15.06 | 15.80 | 15.80 | 3.67% | 618,629 |
Jun 20, 2025 | 15.59 | 15.59 | 15.16 | 15.24 | 15.24 | -2.18% | 480,543 |
Jun 18, 2025 | 15.27 | 15.77 | 15.27 | 15.58 | 15.58 | 1.90% | 391,346 |
Jun 17, 2025 | 15.81 | 15.89 | 15.25 | 15.29 | 15.29 | -3.59% | 303,894 |
Jun 16, 2025 | 15.32 | 15.87 | 15.25 | 15.86 | 15.86 | 5.52% | 688,037 |
Jun 13, 2025 | 15.41 | 15.41 | 14.90 | 15.03 | 15.03 | -4.08% | 716,653 |
Jun 12, 2025 | 15.50 | 15.86 | 15.37 | 15.67 | 15.67 | 0.51% | 304,718 |
Jun 11, 2025 | 15.63 | 15.79 | 15.35 | 15.59 | 15.59 | -0.45% | 339,588 |
Jun 10, 2025 | 15.94 | 15.95 | 15.47 | 15.66 | 15.66 | -1.14% | 499,592 |
Jun 9, 2025 | 16.00 | 16.07 | 15.76 | 15.84 | 15.84 | 0.32% | 321,599 |
Jun 6, 2025 | 15.97 | 16.04 | 15.65 | 15.79 | 15.79 | -0.69% | 295,155 |
Jun 5, 2025 | 16.18 | 16.47 | 15.88 | 15.90 | 15.90 | - | 697,846 |
Jun 4, 2025 | 14.70 | 15.92 | 14.69 | 15.90 | 15.90 | 8.53% | 729,324 |
Jun 3, 2025 | 14.43 | 14.69 | 14.17 | 14.65 | 14.65 | 0.90% | 357,343 |
Jun 2, 2025 | 14.45 | 14.60 | 14.36 | 14.52 | 14.52 | 2.91% | 506,454 |
May 30, 2025 | 14.20 | 14.26 | 13.94 | 14.11 | 14.11 | -0.91% | 513,129 |
May 29, 2025 | 14.50 | 14.55 | 14.19 | 14.24 | 14.24 | -0.35% | 370,060 |
May 28, 2025 | 14.10 | 14.38 | 13.92 | 14.29 | 14.29 | 1.20% | 372,926 |
May 27, 2025 | 14.40 | 14.47 | 14.08 | 14.12 | 14.12 | -1.33% | 542,129 |
May 23, 2025 | 13.66 | 14.37 | 13.66 | 14.31 | 14.31 | 3.70% | 648,009 |
May 22, 2025 | 13.70 | 14.10 | 13.52 | 13.80 | 13.80 | 0.51% | 538,193 |
May 21, 2025 | 13.30 | 13.90 | 13.30 | 13.73 | 13.73 | 1.70% | 346,101 |
May 20, 2025 | 13.58 | 13.62 | 13.34 | 13.50 | 13.50 | -0.15% | 419,245 |
May 19, 2025 | 12.91 | 13.53 | 12.85 | 13.52 | 13.52 | 3.28% | 319,078 |
May 16, 2025 | 13.43 | 13.50 | 12.87 | 13.09 | 13.09 | -3.89% | 494,631 |
May 15, 2025 | 13.44 | 13.68 | 13.26 | 13.62 | 13.62 | -0.58% | 405,927 |
May 14, 2025 | 13.38 | 14.15 | 13.23 | 13.70 | 13.70 | 2.24% | 749,880 |