Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	15.94	15.95	15.47	15.66	15.66	-1.14%	495,746
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
May 13, 2025	13.69	13.69	13.38	13.40	13.40	-1.62%	228,865
May 12, 2025	13.84	13.85	13.44	13.62	13.62	1.57%	330,597
May 9, 2025	13.51	13.55	13.31	13.41	13.41	0.30%	419,153
May 8, 2025	13.42	13.56	13.22	13.37	13.37	-0.37%	368,028
May 7, 2025	14.03	14.07	13.28	13.42	13.42	-5.16%	521,734
May 6, 2025	13.98	14.29	13.23	14.15	14.15	11.33%	775,320
May 5, 2025	12.82	12.85	12.56	12.71	12.71	-0.86%	520,482
May 2, 2025	12.96	13.02	12.50	12.82	12.82	2.15%	327,878
May 1, 2025	12.71	12.77	12.38	12.55	12.55	0.64%	416,593
Apr 30, 2025	12.20	12.53	12.03	12.47	12.47	-1.58%	384,725
Apr 29, 2025	12.64	12.80	12.46	12.67	12.67	0.16%	305,875
Apr 28, 2025	12.64	12.85	12.56	12.65	12.65	0.24%	318,710
Apr 25, 2025	12.46	12.67	12.44	12.62	12.62	-0.32%	412,621
Apr 24, 2025	12.07	12.71	11.99	12.66	12.66	6.48%	474,626
Apr 23, 2025	11.60	11.91	11.53	11.89	11.89	5.88%	598,370
Apr 22, 2025	11.05	11.35	10.85	11.23	11.23	2.84%	630,530
Apr 21, 2025	11.00	11.00	10.62	10.92	10.92	-0.09%	738,418
Apr 17, 2025	10.92	11.04	10.77	10.93	10.93	-	265,330
Apr 16, 2025	10.61	11.01	10.34	10.93	10.93	4.00%	553,525
Apr 15, 2025	10.84	10.84	10.46	10.51	10.51	-3.67%	435,020
Apr 14, 2025	10.68	10.93	10.56	10.91	10.91	4.00%	835,510
Apr 11, 2025	10.12	10.54	10.06	10.49	10.49	5.64%	550,804
Apr 10, 2025	10.46	10.46	9.64	9.93	9.93	-7.02%	545,827
Apr 9, 2025	9.75	10.94	9.30	10.68	10.68	10.67%	944,646
Apr 8, 2025	10.59	10.62	9.51	9.65	9.65	-4.36%	583,789
Apr 7, 2025	9.39	10.65	9.37	10.09	10.09	1.82%	955,975
Apr 4, 2025	10.93	11.16	9.58	9.91	9.91	-11.91%	1,092,801
Apr 3, 2025	11.66	11.96	11.20	11.25	11.25	-9.78%	696,700
Apr 2, 2025	12.19	12.50	12.07	12.47	12.47	1.30%	335,696
Apr 1, 2025	12.01	12.56	11.92	12.31	12.31	1.57%	338,965
Mar 31, 2025	12.08	12.25	11.69	12.12	12.12	-0.98%	422,385