Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.04	13.04	12.22	12.24	12.24	-6.35%	453,771
Mar 27, 2025	13.29	13.32	12.87	13.07	13.07	-2.39%	329,762
Mar 26, 2025	14.06	14.13	13.27	13.39	13.39	-4.29%	339,172
Mar 25, 2025	14.00	14.18	13.89	13.99	13.99	0.87%	362,626
Mar 24, 2025	13.65	13.94	13.62	13.87	13.87	3.51%	507,842
Mar 21, 2025	13.58	13.65	13.23	13.40	13.40	-3.04%	341,906
Mar 20, 2025	13.64	13.87	13.50	13.82	13.82	-0.65%	318,751
Mar 19, 2025	13.71	14.00	13.54	13.91	13.91	1.46%	460,998
Mar 18, 2025	13.51	13.77	13.33	13.71	13.71	3.94%	632,247
Mar 17, 2025	12.67	13.32	12.63	13.19	13.19	4.43%	854,272
Mar 14, 2025	12.60	12.64	12.38	12.63	12.63	1.53%	615,913
Mar 13, 2025	12.43	12.85	12.29	12.44	12.44	0.08%	406,362
Mar 12, 2025	12.30	12.48	12.08	12.43	12.43	2.22%	594,098
Mar 11, 2025	11.92	12.35	11.77	12.16	12.16	2.88%	538,696
Mar 10, 2025	12.04	12.32	11.57	11.82	11.82	-3.75%	613,724
Mar 7, 2025	12.10	12.49	11.66	12.28	12.28	-0.49%	528,765
Mar 6, 2025	12.23	12.53	12.17	12.34	12.34	-0.16%	405,286
Mar 5, 2025	11.90	12.42	11.90	12.36	12.36	7.29%	593,800
Mar 4, 2025	11.44	11.68	11.11	11.52	11.52	1.14%	524,013
Mar 3, 2025	12.17	12.31	11.34	11.39	11.39	-3.64%	506,441
Feb 28, 2025	11.83	11.88	11.48	11.82	11.82	-1.50%	551,699
Feb 27, 2025	12.77	12.87	11.95	12.00	12.00	-6.54%	628,723
Feb 26, 2025	12.99	13.07	12.68	12.84	12.84	0.63%	437,838
Feb 25, 2025	13.03	13.03	12.59	12.76	12.76	-1.39%	344,301
Feb 24, 2025	13.00	13.06	12.69	12.94	12.94	1.01%	381,438
Feb 21, 2025	13.48	13.57	12.74	12.81	12.81	-5.88%	572,562
Feb 20, 2025	13.70	13.93	13.46	13.61	13.61	0.67%	434,062
Feb 19, 2025	14.23	14.23	13.51	13.52	13.52	-5.72%	491,394
Feb 18, 2025	14.60	14.67	14.24	14.34	14.34	-0.76%	351,536
Feb 14, 2025	14.31	14.66	14.17	14.45	14.45	2.19%	846,695
Feb 13, 2025	13.27	14.19	13.13	14.14	14.14	7.37%	510,637
Feb 12, 2025	13.30	13.91	13.06	13.17	13.17	1.15%	1,255,396
Feb 11, 2025	13.45	13.45	12.70	13.02	13.02	-6.20%	1,508,328
Feb 10, 2025	13.60	14.00	13.42	13.88	13.88	3.66%	473,444
Feb 7, 2025	13.51	13.91	13.12	13.39	13.39	1.52%	796,653
Feb 6, 2025	13.88	14.00	13.04	13.19	13.19	-2.87%	622,638
Feb 5, 2025	13.84	13.93	13.48	13.58	13.58	-1.88%	333,660
Feb 4, 2025	13.50	14.07	13.47	13.84	13.84	3.98%	323,583
Feb 3, 2025	13.07	13.52	13.05	13.31	13.31	-0.67%	249,376
Jan 31, 2025	13.61	13.72	13.27	13.40	13.40	-2.05%	321,581
Jan 30, 2025	13.64	13.82	13.53	13.68	13.68	1.86%	252,349
Jan 29, 2025	13.04	13.83	13.04	13.43	13.43	2.13%	336,601
Jan 28, 2025	13.57	13.57	13.06	13.15	13.15	-3.10%	375,278
Jan 27, 2025	14.02	14.05	13.47	13.57	13.57	-4.44%	275,708
Jan 24, 2025	14.32	14.51	14.11	14.20	14.20	-0.42%	301,350
Jan 23, 2025	14.00	14.34	13.72	14.26	14.26	1.06%	388,421
Jan 22, 2025	14.52	14.74	14.04	14.11	14.11	-2.69%	295,109
Jan 21, 2025	14.58	14.98	14.46	14.50	14.50	2.47%	577,642
Jan 17, 2025	13.87	14.35	13.75	14.15	14.15	1.80%	318,046
Jan 16, 2025	14.20	14.26	13.88	13.90	13.90	-1.97%	320,261