Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.94	13.42	12.94	13.25	13.25	1.77%	374,250
Dec 19, 2024	12.88	13.06	12.78	13.02	13.02	1.64%	561,116
Dec 18, 2024	13.34	13.43	12.81	12.81	12.81	-4.40%	529,662
Dec 17, 2024	13.38	13.50	13.07	13.40	13.40	-1.25%	506,602
Dec 16, 2024	13.66	13.91	13.52	13.57	13.57	-0.88%	431,334
Dec 13, 2024	14.19	14.21	13.57	13.69	13.69	-4.47%	579,566
Dec 12, 2024	14.38	14.52	14.15	14.33	14.33	-1.24%	315,547
Dec 11, 2024	14.17	14.57	14.09	14.51	14.51	2.76%	371,843
Dec 10, 2024	14.77	14.77	14.02	14.12	14.12	-4.59%	400,579
Dec 9, 2024	14.78	15.34	14.69	14.80	14.80	4.37%	502,826
Dec 6, 2024	14.69	14.81	14.06	14.18	14.18	-3.93%	441,624
Dec 5, 2024	14.92	15.00	14.66	14.76	14.76	-0.47%	386,054
Dec 4, 2024	15.29	15.30	14.76	14.83	14.83	-3.14%	329,803
Dec 3, 2024	15.50	15.79	15.22	15.31	15.31	0.46%	478,091
Dec 2, 2024	15.36	15.49	15.12	15.24	15.24	0.13%	544,783
Nov 29, 2024	15.27	15.28	15.04	15.22	15.22	-0.26%	177,644
Nov 27, 2024	15.17	15.44	15.15	15.26	15.26	0.66%	300,609
Nov 26, 2024	15.70	15.70	15.00	15.16	15.16	-3.62%	470,755
Nov 25, 2024	15.72	15.80	15.47	15.73	15.73	0.77%	387,353
Nov 22, 2024	15.89	15.89	15.42	15.61	15.61	-1.76%	436,669
Nov 21, 2024	16.11	16.28	15.79	15.89	15.89	-0.25%	295,459
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