Skip to main content
logo
Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
14.15
-0.40 (-2.75%)
At close: Jul 25, 2025, 4:00 PM
14.20
+0.05 (0.35%)
After-hours: Jul 25, 2025, 7:55 PM EDT

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202514.5014.5013.9914.1514.15-2.75%1,103,672
Jul 24, 202514.8614.8614.4814.5514.55-2.28%521,088
Jul 23, 202514.7815.0314.6114.8914.891.43%591,864
Jul 22, 202514.6314.7514.2114.6814.681.52%712,249
Jul 21, 202514.4814.7314.4114.4614.461.76%1,215,892
Jul 18, 202514.5914.5914.1814.2114.21-1.39%649,240
Jul 17, 202514.3014.4514.0714.4114.411.05%647,019
Jul 16, 202514.4114.5714.0814.2614.26-1.45%603,111
Jul 15, 202514.8714.8714.2414.4714.47-1.36%725,421
Jul 14, 202515.0015.1814.5914.6714.67-2.85%747,063
Jul 11, 202514.7715.1614.5915.1015.102.30%1,808,056
Jul 10, 202514.5514.8914.2314.7614.763.36%1,502,415
Jul 9, 202515.8215.9314.2214.2814.28-9.39%1,533,383
Jul 8, 202516.3516.5415.5515.7615.76-2.78%1,406,485
Jul 7, 202516.5016.6216.0216.2116.21-4.48%838,510
Jul 3, 202517.8417.8416.6716.9716.97-2.81%972,331
Jul 2, 202517.1618.1017.1217.4617.462.46%586,403
Jul 1, 202516.9717.2316.7717.0417.041.13%359,468
Jun 30, 202516.8117.0116.5316.8516.850.48%409,017
Jun 27, 202517.0317.0516.5816.7716.77-2.78%695,218
Jun 26, 202516.2017.3116.1117.2517.258.97%1,075,249
Jun 25, 202515.8216.0015.7115.8315.83-0.88%378,879
Jun 24, 202515.8416.2915.7815.9715.971.08%465,959
Jun 23, 202515.2016.0615.0615.8015.803.67%618,629
Jun 20, 202515.5915.5915.1615.2415.24-2.18%480,543
Jun 18, 202515.2715.7715.2715.5815.581.90%391,346
Jun 17, 202515.8115.8915.2515.2915.29-3.59%303,894
Jun 16, 202515.3215.8715.2515.8615.865.52%688,037
Jun 13, 202515.4115.4114.9015.0315.03-4.08%716,653
Jun 12, 202515.5015.8615.3715.6715.670.51%304,718
Jun 11, 202515.6315.7915.3515.5915.59-0.45%339,588
Jun 10, 202515.9415.9515.4715.6615.66-1.14%499,592
Jun 9, 202516.0016.0715.7615.8415.840.32%321,599
Jun 6, 202515.9716.0415.6515.7915.79-0.69%295,155
Jun 5, 202516.1816.4715.8815.9015.90-697,846
Jun 4, 202514.7015.9214.6915.9015.908.53%729,324
Jun 3, 202514.4314.6914.1714.6514.650.90%357,343
Jun 2, 202514.4514.6014.3614.5214.522.91%506,454
May 30, 202514.2014.2613.9414.1114.11-0.91%513,129
May 29, 202514.5014.5514.1914.2414.24-0.35%370,060
May 28, 202514.1014.3813.9214.2914.291.20%372,926
May 27, 202514.4014.4714.0814.1214.12-1.33%542,129
May 23, 202513.6614.3713.6614.3114.313.70%648,009
May 22, 202513.7014.1013.5213.8013.800.51%538,193
May 21, 202513.3013.9013.3013.7313.731.70%346,101
May 20, 202513.5813.6213.3413.5013.50-0.15%419,245
May 19, 202512.9113.5312.8513.5213.523.28%319,078
May 16, 202513.4313.5012.8713.0913.09-3.89%494,631
May 15, 202513.4413.6813.2613.6213.62-0.58%405,927
May 14, 202513.3814.1513.2313.7013.702.24%749,880