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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 22.59 | 22.59 | 21.94 | 21.96 | 21.96 | -2.96% | 223,511 |
Sep 24, 2024 | 22.14 | 22.82 | 22.13 | 22.63 | 22.63 | 6.34% | 451,964 |
Sep 23, 2024 | 21.16 | 21.77 | 21.10 | 21.28 | 21.28 | 1.33% | 164,827 |
Sep 20, 2024 | 21.41 | 21.45 | 21.00 | 21.00 | 21.00 | -2.05% | 190,040 |
Sep 19, 2024 | 21.49 | 21.79 | 21.33 | 21.44 | 21.44 | 4.53% | 219,504 |
Sep 18, 2024 | 20.60 | 21.32 | 20.28 | 20.51 | 20.51 | 0.15% | 292,949 |
Sep 17, 2024 | 20.39 | 20.83 | 20.24 | 20.48 | 20.48 | 0.10% | 316,211 |
Sep 16, 2024 | 21.02 | 21.30 | 20.45 | 20.46 | 20.46 | -3.35% | 420,017 |
Sep 13, 2024 | 20.93 | 21.30 | 20.77 | 21.17 | 21.17 | 2.67% | 285,654 |
Sep 12, 2024 | 19.47 | 20.75 | 19.41 | 20.62 | 20.62 | 7.17% | 311,574 |
Sep 11, 2024 | 18.88 | 19.26 | 18.72 | 19.24 | 19.24 | 2.34% | 211,816 |
Sep 10, 2024 | 18.77 | 18.86 | 18.43 | 18.80 | 18.80 | 0.43% | 327,241 |
Sep 9, 2024 | 18.51 | 18.79 | 18.26 | 18.72 | 18.72 | 2.41% | 247,805 |
Sep 6, 2024 | 19.12 | 19.12 | 18.19 | 18.28 | 18.28 | -4.24% | 264,348 |
Sep 5, 2024 | 19.49 | 19.49 | 18.97 | 19.09 | 19.09 | -0.88% | 212,136 |
Sep 4, 2024 | 19.17 | 19.72 | 19.17 | 19.26 | 19.26 | 0.16% | 219,300 |
Sep 3, 2024 | 20.40 | 20.58 | 19.12 | 19.23 | 19.23 | -6.42% | 462,780 |
Aug 30, 2024 | 20.36 | 20.67 | 20.08 | 20.55 | 20.55 | 1.63% | 219,730 |
Aug 29, 2024 | 21.27 | 21.27 | 20.22 | 20.22 | 20.22 | -4.22% | 302,021 |
Aug 28, 2024 | 21.29 | 21.39 | 20.98 | 21.11 | 21.11 | -3.17% | 208,527 |
Aug 27, 2024 | 21.86 | 22.27 | 21.74 | 21.80 | 21.80 | - | 248,581 |
Aug 26, 2024 | 21.60 | 22.21 | 21.52 | 21.80 | 21.80 | 2.06% | 272,554 |
Aug 23, 2024 | 21.00 | 21.66 | 20.90 | 21.36 | 21.36 | 3.49% | 253,062 |
Aug 22, 2024 | 20.84 | 20.88 | 20.42 | 20.64 | 20.64 | -1.67% | 326,916 |
Aug 21, 2024 | 20.25 | 21.11 | 20.15 | 20.99 | 20.99 | 4.64% | 378,911 |
Aug 20, 2024 | 20.09 | 20.59 | 19.97 | 20.06 | 20.06 | 0.75% | 370,708 |
Aug 19, 2024 | 19.86 | 20.00 | 19.71 | 19.91 | 19.91 | 0.61% | 153,512 |
Aug 16, 2024 | 19.83 | 19.87 | 19.41 | 19.79 | 19.79 | -0.70% | 255,431 |
Aug 15, 2024 | 19.45 | 20.08 | 19.38 | 19.93 | 19.93 | 4.40% | 367,200 |
Aug 14, 2024 | 19.02 | 19.14 | 18.76 | 19.09 | 19.09 | 0.37% | 140,752 |
Aug 13, 2024 | 18.84 | 19.15 | 18.51 | 19.02 | 19.02 | 0.69% | 165,363 |
Aug 12, 2024 | 18.59 | 19.07 | 18.59 | 18.89 | 18.89 | 1.94% | 194,913 |
Aug 9, 2024 | 18.78 | 18.92 | 18.46 | 18.53 | 18.53 | -0.05% | 195,399 |
Aug 8, 2024 | 18.32 | 18.61 | 18.18 | 18.54 | 18.54 | 2.32% | 286,180 |
Aug 7, 2024 | 19.73 | 19.73 | 17.91 | 18.12 | 18.12 | -6.31% | 384,864 |
Aug 6, 2024 | 18.12 | 19.62 | 17.96 | 19.34 | 19.34 | 7.80% | 638,121 |
Aug 5, 2024 | 18.31 | 18.74 | 17.68 | 17.94 | 17.94 | -5.63% | 327,910 |
Aug 2, 2024 | 18.25 | 19.23 | 18.16 | 19.01 | 19.01 | 1.66% | 563,927 |
Aug 1, 2024 | 19.57 | 19.63 | 18.58 | 18.70 | 18.70 | -4.10% | 418,478 |
Jul 31, 2024 | 19.36 | 19.73 | 19.19 | 19.50 | 19.50 | 4.22% | 291,743 |
Jul 30, 2024 | 18.94 | 19.17 | 18.35 | 18.71 | 18.71 | -1.84% | 265,338 |
Jul 29, 2024 | 19.23 | 19.39 | 18.78 | 19.06 | 19.06 | -1.40% | 228,184 |
Jul 26, 2024 | 19.21 | 19.50 | 19.12 | 19.33 | 19.33 | 1.84% | 178,033 |
Jul 25, 2024 | 18.82 | 19.19 | 18.45 | 18.98 | 18.98 | -0.47% | 306,386 |
Jul 24, 2024 | 19.70 | 20.28 | 19.04 | 19.07 | 19.07 | -2.85% | 312,231 |
Jul 23, 2024 | 19.13 | 19.66 | 18.77 | 19.63 | 19.63 | 1.60% | 296,014 |
Jul 22, 2024 | 19.68 | 19.68 | 19.16 | 19.32 | 19.32 | -1.48% | 269,755 |
Jul 19, 2024 | 19.40 | 19.76 | 19.33 | 19.61 | 19.61 | -0.86% | 273,619 |
Jul 18, 2024 | 20.57 | 20.57 | 19.51 | 19.78 | 19.78 | -4.31% | 455,734 |
Jul 17, 2024 | 21.30 | 21.42 | 20.50 | 20.67 | 20.67 | -4.04% | 404,860 |
Jul 16, 2024 | 21.75 | 21.79 | 21.00 | 21.54 | 21.54 | -2.18% | 266,198 |
Jul 15, 2024 | 22.72 | 22.76 | 22.02 | 22.02 | 22.02 | -3.51% | 273,413 |
Jul 12, 2024 | 22.10 | 23.06 | 22.04 | 22.82 | 22.82 | 3.96% | 400,098 |
Jul 11, 2024 | 23.22 | 23.22 | 21.71 | 21.95 | 21.95 | -3.69% | 261,766 |
Jul 10, 2024 | 22.54 | 23.05 | 22.54 | 22.79 | 22.79 | 1.83% | 153,906 |
Jul 9, 2024 | 22.49 | 22.72 | 22.33 | 22.38 | 22.38 | -0.62% | 173,160 |
Jul 8, 2024 | 22.79 | 22.85 | 22.11 | 22.52 | 22.52 | -1.87% | 240,974 |
Jul 5, 2024 | 22.99 | 23.32 | 22.92 | 22.95 | 22.95 | 1.73% | 246,819 |
Jul 3, 2024 | 22.12 | 23.03 | 22.12 | 22.56 | 22.56 | 3.77% | 203,679 |
Jul 2, 2024 | 21.41 | 21.80 | 21.20 | 21.74 | 21.74 | 2.07% | 157,326 |
Jul 1, 2024 | 21.54 | 21.65 | 21.07 | 21.30 | 21.30 | -0.37% | 166,197 |
Jun 28, 2024 | 22.00 | 22.45 | 21.26 | 21.38 | 21.38 | -1.70% | 256,906 |
Jun 27, 2024 | 21.99 | 22.22 | 21.64 | 21.75 | 21.75 | -0.78% | 206,562 |
Jun 26, 2024 | 21.43 | 21.99 | 21.32 | 21.92 | 21.92 | 4.13% | 351,246 |
Jun 25, 2024 | 21.50 | 21.55 | 20.94 | 21.05 | 21.05 | -2.64% | 222,393 |
Jun 24, 2024 | 20.52 | 21.73 | 20.52 | 21.62 | 21.62 | 5.36% | 501,728 |
Jun 21, 2024 | 20.88 | 20.95 | 20.31 | 20.52 | 20.52 | -2.43% | 197,691 |
Jun 20, 2024 | 20.64 | 21.27 | 20.64 | 21.03 | 21.03 | 3.80% | 343,808 |
Jun 18, 2024 | 20.12 | 20.48 | 20.04 | 20.26 | 20.26 | -0.05% | 228,127 |
Jun 17, 2024 | 20.06 | 20.51 | 19.70 | 20.27 | 20.27 | -0.20% | 258,645 |
Jun 14, 2024 | 20.37 | 20.70 | 20.11 | 20.31 | 20.31 | -1.55% | 191,336 |
Jun 13, 2024 | 20.74 | 21.14 | 20.51 | 20.63 | 20.63 | -1.20% | 237,484 |
Jun 12, 2024 | 20.79 | 21.17 | 20.68 | 20.88 | 20.88 | 3.11% | 359,024 |
Jun 11, 2024 | 20.32 | 20.38 | 19.94 | 20.25 | 20.25 | -2.08% | 375,050 |
Jun 10, 2024 | 19.73 | 20.90 | 19.70 | 20.68 | 20.68 | 5.40% | 604,830 |
Jun 7, 2024 | 19.45 | 19.79 | 19.25 | 19.62 | 19.62 | -2.39% | 327,917 |
Jun 6, 2024 | 19.50 | 20.25 | 19.50 | 20.10 | 20.10 | 2.87% | 296,991 |
Jun 5, 2024 | 19.05 | 19.71 | 19.05 | 19.54 | 19.54 | 2.52% | 315,715 |
Jun 4, 2024 | 20.09 | 20.18 | 18.95 | 19.06 | 19.06 | -7.34% | 509,549 |
Jun 3, 2024 | 21.28 | 21.38 | 20.20 | 20.57 | 20.57 | -3.43% | 598,220 |
May 31, 2024 | 21.78 | 21.85 | 20.98 | 21.30 | 21.30 | -1.43% | 410,689 |
May 30, 2024 | 21.70 | 21.96 | 21.52 | 21.61 | 21.61 | -0.51% | 388,033 |
May 29, 2024 | 22.57 | 22.66 | 21.66 | 21.72 | 21.72 | -6.10% | 482,554 |
May 28, 2024 | 22.77 | 23.53 | 22.39 | 23.13 | 23.13 | 1.54% | 470,339 |
May 24, 2024 | 22.20 | 22.84 | 22.11 | 22.78 | 22.78 | 3.59% | 231,534 |
May 23, 2024 | 22.47 | 22.69 | 21.87 | 21.99 | 21.99 | -1.70% | 363,252 |
May 22, 2024 | 22.92 | 23.15 | 22.28 | 22.37 | 22.37 | -5.33% | 537,708 |
May 21, 2024 | 23.81 | 24.13 | 23.57 | 23.63 | 23.63 | -1.21% | 284,964 |
May 20, 2024 | 24.10 | 24.34 | 23.43 | 23.92 | 23.92 | 0.21% | 581,641 |
May 17, 2024 | 22.52 | 23.90 | 22.21 | 23.87 | 23.87 | 7.52% | 654,360 |
May 16, 2024 | 21.87 | 22.40 | 21.64 | 22.20 | 22.20 | 1.23% | 373,628 |
May 15, 2024 | 22.40 | 22.40 | 21.76 | 21.93 | 21.93 | -0.86% | 408,819 |
May 14, 2024 | 21.97 | 22.47 | 21.92 | 22.12 | 22.12 | 1.94% | 397,707 |
May 13, 2024 | 21.70 | 21.84 | 21.32 | 21.70 | 21.70 | 0.84% | 450,797 |
May 10, 2024 | 22.00 | 22.54 | 21.49 | 21.52 | 21.52 | -1.33% | 470,894 |
May 9, 2024 | 21.36 | 21.93 | 21.07 | 21.81 | 21.81 | 2.15% | 455,103 |
May 8, 2024 | 20.70 | 21.54 | 20.32 | 21.35 | 21.35 | 2.06% | 762,644 |
May 7, 2024 | 21.01 | 21.27 | 20.75 | 20.92 | 20.92 | -1.27% | 291,517 |
May 6, 2024 | 21.09 | 21.68 | 20.97 | 21.19 | 21.19 | 1.78% | 415,744 |
May 3, 2024 | 20.76 | 21.24 | 20.63 | 20.82 | 20.82 | 1.86% | 321,389 |