Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	12.46	12.67	12.44	12.62	12.62	-0.32%	338,920
Apr 24, 2025	12.07	12.71	11.99	12.66	12.66	6.48%	474,626
Apr 23, 2025	11.60	11.91	11.53	11.89	11.89	5.88%	598,370
Apr 22, 2025	11.05	11.35	10.85	11.23	11.23	2.84%	630,530
Apr 21, 2025	11.00	11.00	10.62	10.92	10.92	-0.09%	738,418
Apr 17, 2025	10.92	11.04	10.77	10.93	10.93	-	265,330
Apr 16, 2025	10.61	11.01	10.34	10.93	10.93	4.00%	553,525
Apr 15, 2025	10.84	10.84	10.46	10.51	10.51	-3.67%	435,020
Apr 14, 2025	10.68	10.93	10.56	10.91	10.91	4.00%	835,510
Apr 11, 2025	10.12	10.54	10.06	10.49	10.49	5.64%	550,804
Apr 10, 2025	10.46	10.46	9.64	9.93	9.93	-7.02%	545,827
Apr 9, 2025	9.75	10.94	9.30	10.68	10.68	10.67%	944,646
Apr 8, 2025	10.59	10.62	9.51	9.65	9.65	-4.36%	583,789
Apr 7, 2025	9.39	10.65	9.37	10.09	10.09	1.82%	955,975
Apr 4, 2025	10.93	11.16	9.58	9.91	9.91	-11.91%	1,092,801
Apr 3, 2025	11.66	11.96	11.20	11.25	11.25	-9.78%	696,700
Apr 2, 2025	12.19	12.50	12.07	12.47	12.47	1.30%	335,696
Apr 1, 2025	12.01	12.56	11.92	12.31	12.31	1.57%	338,965
Mar 31, 2025	12.08	12.25	11.69	12.12	12.12	-0.98%	422,385
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