Skip to main content
Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
23.11
+1.15 (5.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202422.5922.5921.9421.9621.96-2.96%223,511
Sep 24, 202422.1422.8222.1322.6322.636.34%451,964
Sep 23, 202421.1621.7721.1021.2821.281.33%164,827
Sep 20, 202421.4121.4521.0021.0021.00-2.05%190,040
Sep 19, 202421.4921.7921.3321.4421.444.53%219,504
Sep 18, 202420.6021.3220.2820.5120.510.15%292,949
Sep 17, 202420.3920.8320.2420.4820.480.10%316,211
Sep 16, 202421.0221.3020.4520.4620.46-3.35%420,017
Sep 13, 202420.9321.3020.7721.1721.172.67%285,654
Sep 12, 202419.4720.7519.4120.6220.627.17%311,574
Sep 11, 202418.8819.2618.7219.2419.242.34%211,816
Sep 10, 202418.7718.8618.4318.8018.800.43%327,241
Sep 9, 202418.5118.7918.2618.7218.722.41%247,805
Sep 6, 202419.1219.1218.1918.2818.28-4.24%264,348
Sep 5, 202419.4919.4918.9719.0919.09-0.88%212,136
Sep 4, 202419.1719.7219.1719.2619.260.16%219,300
Sep 3, 202420.4020.5819.1219.2319.23-6.42%462,780
Aug 30, 202420.3620.6720.0820.5520.551.63%219,730
Aug 29, 202421.2721.2720.2220.2220.22-4.22%302,021
Aug 28, 202421.2921.3920.9821.1121.11-3.17%208,527
Aug 27, 202421.8622.2721.7421.8021.80-248,581
Aug 26, 202421.6022.2121.5221.8021.802.06%272,554
Aug 23, 202421.0021.6620.9021.3621.363.49%253,062
Aug 22, 202420.8420.8820.4220.6420.64-1.67%326,916
Aug 21, 202420.2521.1120.1520.9920.994.64%378,911
Aug 20, 202420.0920.5919.9720.0620.060.75%370,708
Aug 19, 202419.8620.0019.7119.9119.910.61%153,512
Aug 16, 202419.8319.8719.4119.7919.79-0.70%255,431
Aug 15, 202419.4520.0819.3819.9319.934.40%367,200
Aug 14, 202419.0219.1418.7619.0919.090.37%140,752
Aug 13, 202418.8419.1518.5119.0219.020.69%165,363
Aug 12, 202418.5919.0718.5918.8918.891.94%194,913
Aug 9, 202418.7818.9218.4618.5318.53-0.05%195,399
Aug 8, 202418.3218.6118.1818.5418.542.32%286,180
Aug 7, 202419.7319.7317.9118.1218.12-6.31%384,864
Aug 6, 202418.1219.6217.9619.3419.347.80%638,121
Aug 5, 202418.3118.7417.6817.9417.94-5.63%327,910
Aug 2, 202418.2519.2318.1619.0119.011.66%563,927
Aug 1, 202419.5719.6318.5818.7018.70-4.10%418,478
Jul 31, 202419.3619.7319.1919.5019.504.22%291,743
Jul 30, 202418.9419.1718.3518.7118.71-1.84%265,338
Jul 29, 202419.2319.3918.7819.0619.06-1.40%228,184
Jul 26, 202419.2119.5019.1219.3319.331.84%178,033
Jul 25, 202418.8219.1918.4518.9818.98-0.47%306,386
Jul 24, 202419.7020.2819.0419.0719.07-2.85%312,231
Jul 23, 202419.1319.6618.7719.6319.631.60%296,014
Jul 22, 202419.6819.6819.1619.3219.32-1.48%269,755
Jul 19, 202419.4019.7619.3319.6119.61-0.86%273,619
Jul 18, 202420.5720.5719.5119.7819.78-4.31%455,734
Jul 17, 202421.3021.4220.5020.6720.67-4.04%404,860
Jul 16, 202421.7521.7921.0021.5421.54-2.18%266,198
Jul 15, 202422.7222.7622.0222.0222.02-3.51%273,413
Jul 12, 202422.1023.0622.0422.8222.823.96%400,098
Jul 11, 202423.2223.2221.7121.9521.95-3.69%261,766
Jul 10, 202422.5423.0522.5422.7922.791.83%153,906
Jul 9, 202422.4922.7222.3322.3822.38-0.62%173,160
Jul 8, 202422.7922.8522.1122.5222.52-1.87%240,974
Jul 5, 202422.9923.3222.9222.9522.951.73%246,819
Jul 3, 202422.1223.0322.1222.5622.563.77%203,679
Jul 2, 202421.4121.8021.2021.7421.742.07%157,326
Jul 1, 202421.5421.6521.0721.3021.30-0.37%166,197
Jun 28, 202422.0022.4521.2621.3821.38-1.70%256,906
Jun 27, 202421.9922.2221.6421.7521.75-0.78%206,562
Jun 26, 202421.4321.9921.3221.9221.924.13%351,246
Jun 25, 202421.5021.5520.9421.0521.05-2.64%222,393
Jun 24, 202420.5221.7320.5221.6221.625.36%501,728
Jun 21, 202420.8820.9520.3120.5220.52-2.43%197,691
Jun 20, 202420.6421.2720.6421.0321.033.80%343,808
Jun 18, 202420.1220.4820.0420.2620.26-0.05%228,127
Jun 17, 202420.0620.5119.7020.2720.27-0.20%258,645
Jun 14, 202420.3720.7020.1120.3120.31-1.55%191,336
Jun 13, 202420.7421.1420.5120.6320.63-1.20%237,484
Jun 12, 202420.7921.1720.6820.8820.883.11%359,024
Jun 11, 202420.3220.3819.9420.2520.25-2.08%375,050
Jun 10, 202419.7320.9019.7020.6820.685.40%604,830
Jun 7, 202419.4519.7919.2519.6219.62-2.39%327,917
Jun 6, 202419.5020.2519.5020.1020.102.87%296,991
Jun 5, 202419.0519.7119.0519.5419.542.52%315,715
Jun 4, 202420.0920.1818.9519.0619.06-7.34%509,549
Jun 3, 202421.2821.3820.2020.5720.57-3.43%598,220
May 31, 202421.7821.8520.9821.3021.30-1.43%410,689
May 30, 202421.7021.9621.5221.6121.61-0.51%388,033
May 29, 202422.5722.6621.6621.7221.72-6.10%482,554
May 28, 202422.7723.5322.3923.1323.131.54%470,339
May 24, 202422.2022.8422.1122.7822.783.59%231,534
May 23, 202422.4722.6921.8721.9921.99-1.70%363,252
May 22, 202422.9223.1522.2822.3722.37-5.33%537,708
May 21, 202423.8124.1323.5723.6323.63-1.21%284,964
May 20, 202424.1024.3423.4323.9223.920.21%581,641
May 17, 202422.5223.9022.2123.8723.877.52%654,360
May 16, 202421.8722.4021.6422.2022.201.23%373,628
May 15, 202422.4022.4021.7621.9321.93-0.86%408,819
May 14, 202421.9722.4721.9222.1222.121.94%397,707
May 13, 202421.7021.8421.3221.7021.700.84%450,797
May 10, 202422.0022.5421.4921.5221.52-1.33%470,894
May 9, 202421.3621.9321.0721.8121.812.15%455,103
May 8, 202420.7021.5420.3221.3521.352.06%762,644
May 7, 202421.0121.2720.7520.9220.92-1.27%291,517
May 6, 202421.0921.6820.9721.1921.191.78%415,744
May 3, 202420.7621.2420.6320.8220.821.86%321,389