Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
29.74
+0.68 (2.36%)
Jan 5, 2026, 9:31 AM EST - Market open
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 29.94 | 29.98 | 29.92 | 29.96 | - | 3.13% | 12,714 |
| Jan 2, 2026 | 28.91 | 29.97 | 28.11 | 29.05 | 29.05 | 2.69% | 2,026,378 |
| Dec 31, 2025 | 28.48 | 28.98 | 28.13 | 28.29 | 28.29 | -1.36% | 866,302 |
| Dec 30, 2025 | 28.19 | 29.03 | 27.78 | 28.68 | 28.68 | 4.22% | 1,223,758 |
| Dec 29, 2025 | 26.88 | 27.57 | 26.63 | 27.52 | 27.52 | -1.64% | 1,800,043 |
| Dec 26, 2025 | 28.00 | 28.60 | 27.58 | 27.98 | 27.98 | 2.01% | 904,471 |
| Dec 24, 2025 | 27.38 | 27.50 | 26.83 | 27.43 | 27.43 | 0.22% | 462,852 |
| Dec 23, 2025 | 27.32 | 27.61 | 26.71 | 27.37 | 27.37 | 2.01% | 1,114,538 |
| Dec 22, 2025 | 27.00 | 27.52 | 26.54 | 26.83 | 26.83 | 2.44% | 1,001,180 |
| Dec 19, 2025 | 25.69 | 26.87 | 25.59 | 26.19 | 26.19 | 2.59% | 1,192,049 |
| Dec 18, 2025 | 24.99 | 25.87 | 24.63 | 25.53 | 25.53 | 2.28% | 1,231,058 |
| Dec 17, 2025 | 25.45 | 25.65 | 24.50 | 24.96 | 24.96 | -0.32% | 885,988 |
| Dec 16, 2025 | 24.87 | 25.45 | 24.82 | 25.04 | 25.04 | -0.52% | 755,098 |
| Dec 15, 2025 | 25.73 | 26.01 | 24.80 | 25.17 | 25.17 | -0.40% | 896,762 |
| Dec 12, 2025 | 26.32 | 26.65 | 24.87 | 25.27 | 25.27 | -2.62% | 1,011,872 |
| Dec 11, 2025 | 25.15 | 26.06 | 24.87 | 25.95 | 25.95 | 3.18% | 1,851,892 |
| Dec 10, 2025 | 24.53 | 25.29 | 24.29 | 25.15 | 25.15 | 2.99% | 761,106 |
| Dec 9, 2025 | 23.84 | 24.69 | 23.60 | 24.42 | 24.42 | 0.33% | 679,782 |
| Dec 8, 2025 | 24.69 | 25.02 | 23.99 | 24.34 | 24.34 | -2.64% | 1,272,956 |
| Dec 5, 2025 | 25.68 | 25.93 | 24.92 | 25.00 | 25.00 | -0.52% | 1,149,893 |
| Dec 4, 2025 | 25.23 | 25.43 | 24.61 | 25.13 | 25.13 | -0.32% | 1,192,987 |
| Dec 3, 2025 | 25.77 | 26.06 | 25.12 | 25.21 | 25.21 | 0.80% | 1,410,116 |
| Dec 2, 2025 | 25.77 | 25.77 | 24.29 | 25.01 | 25.01 | -2.42% | 1,151,924 |
| Dec 1, 2025 | 26.14 | 26.77 | 25.48 | 25.63 | 25.63 | 1.02% | 1,959,303 |
| Nov 28, 2025 | 24.50 | 25.78 | 24.38 | 25.37 | 25.37 | 4.92% | 1,939,320 |
| Nov 26, 2025 | 23.71 | 24.37 | 23.71 | 24.18 | 24.18 | 3.03% | 764,157 |
| Nov 25, 2025 | 23.17 | 23.93 | 23.08 | 23.47 | 23.47 | 2.22% | 906,258 |
| Nov 24, 2025 | 21.85 | 22.97 | 21.61 | 22.96 | 22.96 | 6.30% | 1,085,044 |
| Nov 21, 2025 | 21.05 | 21.70 | 20.61 | 21.60 | 21.60 | 3.15% | 612,278 |
| Nov 20, 2025 | 22.10 | 22.39 | 20.93 | 20.94 | 20.94 | -4.64% | 964,707 |
| Nov 19, 2025 | 21.82 | 22.40 | 21.72 | 21.96 | 21.96 | 3.39% | 780,904 |
| Nov 18, 2025 | 21.54 | 21.83 | 20.81 | 21.24 | 21.24 | -1.21% | 686,905 |
| Nov 17, 2025 | 21.36 | 21.52 | 20.74 | 21.50 | 21.50 | -0.09% | 1,213,136 |
| Nov 14, 2025 | 21.15 | 21.84 | 20.82 | 21.52 | 21.52 | -2.36% | 572,662 |
| Nov 13, 2025 | 22.83 | 22.83 | 21.87 | 22.04 | 22.04 | -3.25% | 703,545 |
| Nov 12, 2025 | 22.82 | 22.96 | 22.42 | 22.78 | 22.78 | 2.24% | 1,134,112 |
| Nov 11, 2025 | 22.14 | 22.29 | 21.67 | 22.28 | 22.28 | 0.77% | 633,965 |
| Nov 10, 2025 | 22.60 | 22.67 | 22.06 | 22.11 | 22.11 | 2.22% | 1,138,017 |
| Nov 7, 2025 | 21.51 | 21.95 | 21.09 | 21.63 | 21.63 | -0.23% | 880,946 |
| Nov 6, 2025 | 21.28 | 22.67 | 21.17 | 21.68 | 21.68 | 4.94% | 1,210,571 |
| Nov 5, 2025 | 19.25 | 21.00 | 19.10 | 20.66 | 20.66 | 3.87% | 924,020 |
| Nov 4, 2025 | 19.65 | 20.63 | 19.38 | 19.89 | 19.89 | -3.49% | 1,104,542 |
| Nov 3, 2025 | 21.27 | 21.29 | 20.15 | 20.61 | 20.61 | -3.47% | 856,838 |
| Oct 31, 2025 | 21.32 | 21.62 | 21.02 | 21.35 | 21.35 | -0.65% | 541,086 |
| Oct 30, 2025 | 21.05 | 21.55 | 20.78 | 21.49 | 21.49 | 0.23% | 531,347 |
| Oct 29, 2025 | 21.39 | 22.13 | 21.11 | 21.44 | 21.44 | 3.03% | 693,908 |
| 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 |