Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	21.85	22.97	21.61	22.96	22.96	6.30%	1,045,682
Nov 21, 2025	21.05	21.70	20.61	21.60	21.60	3.15%	590,933
Nov 20, 2025	22.10	22.39	20.93	20.94	20.94	-4.64%	964,607
Nov 19, 2025	21.82	22.40	21.72	21.96	21.96	3.39%	780,904
Nov 18, 2025	21.54	21.83	20.81	21.24	21.24	-1.21%	686,905
Nov 17, 2025	21.36	21.52	20.74	21.50	21.50	-0.09%	1,213,136
Nov 14, 2025	21.15	21.84	20.82	21.52	21.52	-2.36%	572,662
Nov 13, 2025	22.83	22.83	21.87	22.04	22.04	-3.25%	703,545
Nov 12, 2025	22.82	22.96	22.42	22.78	22.78	2.24%	1,134,112
Nov 11, 2025	22.14	22.29	21.67	22.28	22.28	0.77%	633,965
Nov 10, 2025	22.60	22.67	22.06	22.11	22.11	2.22%	1,138,017
Nov 7, 2025	21.51	21.95	21.09	21.63	21.63	-0.23%	880,946
Nov 6, 2025	21.28	22.67	21.17	21.68	21.68	4.94%	1,210,571
Nov 5, 2025	19.25	21.00	19.10	20.66	20.66	3.87%	924,020
Nov 4, 2025	19.65	20.63	19.38	19.89	19.89	-3.49%	1,104,542
Nov 3, 2025	21.27	21.29	20.15	20.61	20.61	-3.47%	856,838
Oct 31, 2025	21.32	21.62	21.02	21.35	21.35	-0.65%	541,086
Oct 30, 2025	21.05	21.55	20.78	21.49	21.49	0.23%	531,347
Oct 29, 2025	21.39	22.13	21.11	21.44	21.44	3.03%	693,908
Oct 28, 2025	20.30	21.17	20.22	20.81	20.81	1.31%	912,009
Oct 27, 2025	21.12	21.12	20.20	20.54	20.54	-1.20%	597,870
Oct 24, 2025	20.60	20.83	20.35	20.79	20.79	1.22%	588,190
Oct 23, 2025	21.11	21.24	20.53	20.54	20.54	0.05%	470,747
Oct 22, 2025	20.25	20.55	19.97	20.53	20.53	-0.96%	1,026,197
Oct 21, 2025	21.65	21.88	20.47	20.73	20.73	-8.64%	1,920,676
Oct 20, 2025	22.27	22.92	21.83	22.69	22.69	2.76%	852,184
Oct 17, 2025	22.40	22.77	21.86	22.08	22.08	-3.03%	1,012,814
Oct 16, 2025	24.42	24.48	22.54	22.77	22.77	-5.75%	1,462,919
Oct 15, 2025	23.80	24.18	23.38	24.16	24.16	2.55%	2,027,242
Oct 14, 2025	21.81	23.66	21.71	23.56	23.56	3.74%	1,999,498
Oct 13, 2025	22.72	23.05	22.15	22.71	22.71	6.42%	884,766
Oct 10, 2025	22.58	22.65	21.09	21.34	21.34	-5.41%	1,847,500
Oct 9, 2025	24.00	24.02	22.11	22.56	22.56	-3.67%	1,561,232
Oct 8, 2025	22.42	23.54	22.36	23.42	23.42	7.23%	1,442,783
Oct 7, 2025	22.01	22.11	21.58	21.84	21.84	0.92%	695,330
Oct 6, 2025	21.78	22.10	21.57	21.64	21.64	0.93%	1,098,399
Oct 3, 2025	21.15	21.50	21.00	21.44	21.44	2.63%	1,002,176
Oct 2, 2025	21.00	21.25	20.31	20.89	20.89	1.16%	1,277,044
Oct 1, 2025	20.08	20.88	20.03	20.65	20.65	2.08%	997,532
Sep 30, 2025	19.91	20.31	19.65	20.23	20.23	1.30%	1,105,019
Sep 29, 2025	18.96	20.09	18.81	19.97	19.97	7.14%	1,429,872
Sep 26, 2025	18.31	18.72	18.02	18.64	18.64	1.58%	855,908
Sep 25, 2025	18.76	18.79	18.26	18.35	18.35	-1.98%	1,066,997
Sep 24, 2025	17.92	19.16	17.90	18.72	18.72	7.90%	1,850,306
Sep 23, 2025	17.40	17.58	17.10	17.35	17.35	-0.06%	843,437
Sep 22, 2025	17.17	17.57	16.88	17.36	17.36	2.30%	667,586
Sep 19, 2025	16.84	17.21	16.63	16.97	16.97	1.07%	616,046
Sep 18, 2025	16.50	16.82	16.37	16.79	16.79	0.48%	712,535
Sep 17, 2025	16.87	17.14	16.60	16.71	16.71	-1.59%	439,442
Sep 16, 2025	17.11	17.17	16.72	16.98	16.98	-0.70%	880,751