Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
15.89
-0.04 (-0.25%)
Nov 21, 2024, 4:00 PM EST - Market closed
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 16.09 | 16.18 | 15.85 | 15.93 | 15.93 | -1.12% | 207,270 |
| Nov 19, 2024 | 15.78 | 16.15 | 15.73 | 16.11 | 16.11 | 2.55% | 308,949 |
| Nov 18, 2024 | 15.54 | 15.76 | 15.45 | 15.71 | 15.71 | 2.81% | 416,325 |
| Nov 15, 2024 | 15.59 | 15.64 | 15.20 | 15.28 | 15.28 | -0.97% | 255,576 |
| Nov 14, 2024 | 15.60 | 15.69 | 15.20 | 15.43 | 15.43 | -1.15% | 586,820 |
| Nov 13, 2024 | 16.54 | 16.60 | 15.60 | 15.61 | 15.61 | -4.29% | 675,184 |
| Nov 12, 2024 | 16.24 | 16.41 | 15.82 | 16.31 | 16.31 | -1.57% | 418,178 |
| Nov 11, 2024 | 17.08 | 17.08 | 16.46 | 16.57 | 16.57 | -4.44% | 567,292 |
| Nov 8, 2024 | 17.30 | 17.52 | 16.86 | 17.34 | 17.34 | -3.72% | 405,249 |
| Nov 7, 2024 | 17.60 | 18.49 | 17.41 | 18.01 | 18.01 | 5.44% | 513,704 |
| Nov 6, 2024 | 17.25 | 17.25 | 16.40 | 17.08 | 17.08 | -8.27% | 1,135,982 |
| Nov 5, 2024 | 18.11 | 18.64 | 18.01 | 18.62 | 18.62 | 4.67% | 552,082 |
| Nov 4, 2024 | 18.61 | 18.86 | 17.74 | 17.79 | 17.79 | -3.63% | 399,234 |
| Nov 1, 2024 | 18.56 | 18.73 | 18.31 | 18.46 | 18.46 | 0.65% | 344,109 |
| Oct 31, 2024 | 18.75 | 18.77 | 18.22 | 18.34 | 18.34 | -3.37% | 284,201 |
| Oct 30, 2024 | 19.29 | 19.29 | 18.69 | 18.98 | 18.98 | -1.61% | 192,455 |
| Oct 29, 2024 | 19.38 | 19.44 | 19.17 | 19.29 | 19.29 | -0.21% | 157,143 |
| Oct 28, 2024 | 19.41 | 19.54 | 19.20 | 19.33 | 19.33 | -0.31% | 269,008 |
| Oct 25, 2024 | 19.49 | 19.90 | 19.36 | 19.39 | 19.39 | -0.62% | 146,096 |
| Oct 24, 2024 | 19.53 | 19.58 | 19.11 | 19.51 | 19.51 | 0.10% | 169,776 |
| Oct 23, 2024 | 19.51 | 19.62 | 19.07 | 19.49 | 19.49 | -1.47% | 234,928 |
| Oct 22, 2024 | 19.57 | 19.82 | 19.21 | 19.78 | 19.78 | 2.01% | 404,610 |
| Oct 21, 2024 | 19.77 | 19.79 | 19.15 | 19.39 | 19.39 | -1.37% | 314,724 |
| Oct 18, 2024 | 19.84 | 20.04 | 19.57 | 19.66 | 19.66 | 1.08% | 338,517 |
| Oct 17, 2024 | 20.14 | 20.18 | 19.32 | 19.45 | 19.45 | -3.19% | 295,996 |
| Oct 16, 2024 | 20.00 | 20.65 | 19.86 | 20.09 | 20.09 | 1.46% | 360,848 |
| Oct 15, 2024 | 20.37 | 20.37 | 19.65 | 19.80 | 19.80 | -4.12% | 266,230 |
| Oct 14, 2024 | 20.54 | 20.73 | 20.30 | 20.65 | 20.65 | -1.24% | 147,064 |
| Oct 11, 2024 | 20.58 | 21.21 | 20.54 | 20.91 | 20.91 | 1.75% | 219,384 |
| Oct 10, 2024 | 20.50 | 20.86 | 20.35 | 20.55 | 20.55 | -0.15% | 148,284 |
| Oct 9, 2024 | 20.28 | 20.61 | 20.10 | 20.58 | 20.58 | 1.08% | 163,364 |
| Oct 8, 2024 | 20.40 | 20.40 | 19.75 | 20.36 | 20.36 | -2.49% | 325,041 |
| Oct 7, 2024 | 21.77 | 21.81 | 20.44 | 20.88 | 20.88 | -4.53% | 298,327 |
| Oct 4, 2024 | 22.13 | 22.31 | 21.56 | 21.87 | 21.87 | 1.11% | 252,576 |
| Oct 3, 2024 | 21.87 | 21.87 | 21.25 | 21.63 | 21.63 | -3.09% | 280,275 |
| Oct 2, 2024 | 22.56 | 22.87 | 22.25 | 22.32 | 22.32 | -0.80% | 283,873 |
| Oct 1, 2024 | 22.35 | 22.87 | 22.15 | 22.50 | 22.50 | 1.03% | 242,355 |
| Sep 30, 2024 | 22.54 | 22.70 | 21.90 | 22.27 | 22.27 | -2.15% | 223,876 |
| Sep 27, 2024 | 23.19 | 23.40 | 22.72 | 22.76 | 22.76 | -1.51% | 225,744 |
| Sep 26, 2024 | 22.93 | 23.28 | 22.59 | 23.11 | 23.11 | 5.24% | 856,377 |
| 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 |