Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
22.10
+1.29 (6.20%)
Oct 29, 2025, 11:38 AM EDT - Market open
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.45 | 21.45 | 21.15 | 21.15 | - | 1.63% | 26,980 |
| 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 |
| Sep 15, 2025 | 17.05 | 17.33 | 16.90 | 17.10 | 17.10 | 1.12% | 771,741 |
| Sep 12, 2025 | 16.99 | 17.19 | 16.70 | 16.91 | 16.91 | -0.12% | 732,774 |
| Sep 11, 2025 | 16.33 | 16.93 | 16.30 | 16.93 | 16.93 | 4.12% | 714,241 |
| Sep 10, 2025 | 15.91 | 16.29 | 15.76 | 16.26 | 16.26 | 3.24% | 829,550 |
| Sep 9, 2025 | 16.13 | 16.68 | 15.70 | 15.75 | 15.75 | 2.67% | 1,790,908 |
| Sep 8, 2025 | 15.17 | 15.34 | 14.91 | 15.34 | 15.34 | 2.47% | 553,768 |
| Sep 5, 2025 | 14.89 | 15.37 | 14.89 | 14.97 | 14.97 | 1.98% | 688,750 |
| Sep 4, 2025 | 14.76 | 14.83 | 14.36 | 14.68 | 14.68 | -1.21% | 576,264 |
| Sep 3, 2025 | 14.92 | 15.22 | 14.84 | 14.86 | 14.86 | 0.34% | 578,766 |
| Sep 2, 2025 | 14.25 | 14.86 | 13.91 | 14.81 | 14.81 | 3.28% | 1,226,579 |
| Aug 29, 2025 | 14.03 | 14.39 | 13.98 | 14.34 | 14.34 | 2.21% | 723,868 |
| Aug 28, 2025 | 14.61 | 14.61 | 14.01 | 14.03 | 14.03 | -3.31% | 1,863,203 |
| Aug 27, 2025 | 14.39 | 14.52 | 14.32 | 14.51 | 14.51 | -0.48% | 436,231 |
| Aug 26, 2025 | 14.29 | 14.58 | 14.27 | 14.58 | 14.58 | 2.03% | 345,592 |
| Aug 25, 2025 | 14.49 | 14.49 | 14.25 | 14.29 | 14.29 | -0.83% | 445,546 |
| Aug 22, 2025 | 14.00 | 14.45 | 13.80 | 14.41 | 14.41 | 2.86% | 403,740 |
| Aug 21, 2025 | 13.57 | 14.02 | 13.55 | 14.01 | 14.01 | 3.17% | 365,520 |
| Aug 20, 2025 | 13.50 | 13.63 | 13.37 | 13.58 | 13.58 | 0.15% | 283,446 |