Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
14.68
-0.18 (-1.21%)
Sep 4, 2025, 4:00 PM - Market closed
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.76 | 14.83 | 14.36 | 14.68 | 14.68 | -1.21% | 568,133 |
| 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 |
| Aug 19, 2025 | 13.82 | 13.83 | 13.47 | 13.56 | 13.56 | -1.60% | 413,616 |
| Aug 18, 2025 | 13.91 | 13.91 | 13.57 | 13.78 | 13.78 | -0.65% | 361,762 |
| Aug 15, 2025 | 13.95 | 14.10 | 13.83 | 13.87 | 13.87 | -0.14% | 325,262 |
| Aug 14, 2025 | 13.75 | 13.89 | 13.53 | 13.89 | 13.89 | -0.79% | 379,864 |
| Aug 13, 2025 | 13.99 | 14.27 | 13.80 | 14.00 | 14.00 | 2.04% | 662,275 |
| Aug 12, 2025 | 13.69 | 13.90 | 13.60 | 13.72 | 13.72 | 1.11% | 459,379 |
| Aug 11, 2025 | 13.96 | 14.05 | 13.50 | 13.57 | 13.57 | -2.72% | 503,844 |
| Aug 8, 2025 | 13.90 | 14.14 | 13.75 | 13.95 | 13.95 | 1.31% | 517,685 |
| Aug 7, 2025 | 13.62 | 13.85 | 13.46 | 13.77 | 13.77 | 1.62% | 481,542 |
| Aug 6, 2025 | 13.99 | 14.07 | 13.52 | 13.55 | 13.55 | -2.59% | 482,584 |
| Aug 5, 2025 | 13.75 | 14.00 | 13.56 | 13.91 | 13.91 | 0.87% | 869,035 |
| Aug 4, 2025 | 13.60 | 14.09 | 13.60 | 13.79 | 13.79 | 2.83% | 458,250 |
| Aug 1, 2025 | 13.54 | 13.81 | 12.98 | 13.41 | 13.41 | -0.81% | 1,269,954 |
| Jul 31, 2025 | 12.86 | 13.60 | 12.79 | 13.52 | 13.52 | 4.16% | 1,212,682 |
| Jul 30, 2025 | 13.65 | 13.79 | 12.88 | 12.98 | 12.98 | -5.19% | 842,308 |
| Jul 29, 2025 | 13.92 | 14.00 | 13.68 | 13.69 | 13.69 | -2.42% | 562,193 |
| Jul 28, 2025 | 14.05 | 14.09 | 13.62 | 14.03 | 14.03 | -0.85% | 839,390 |
| Jul 25, 2025 | 14.50 | 14.50 | 13.99 | 14.15 | 14.15 | -2.75% | 1,141,651 |
| Jul 24, 2025 | 14.86 | 14.86 | 14.48 | 14.55 | 14.55 | -2.28% | 521,088 |
| Jul 23, 2025 | 14.78 | 15.03 | 14.61 | 14.89 | 14.89 | 1.43% | 591,864 |
| Jul 22, 2025 | 14.63 | 14.75 | 14.21 | 14.68 | 14.68 | 1.52% | 712,249 |
| Jul 21, 2025 | 14.48 | 14.73 | 14.41 | 14.46 | 14.46 | 1.76% | 1,215,892 |
| Jul 18, 2025 | 14.59 | 14.59 | 14.18 | 14.21 | 14.21 | -1.39% | 649,240 |
| Jul 17, 2025 | 14.30 | 14.45 | 14.07 | 14.41 | 14.41 | 1.05% | 647,019 |
| Jul 16, 2025 | 14.41 | 14.57 | 14.08 | 14.26 | 14.26 | -1.45% | 603,111 |
| Jul 15, 2025 | 14.87 | 14.87 | 14.24 | 14.47 | 14.47 | -1.36% | 725,421 |
| Jul 14, 2025 | 15.00 | 15.18 | 14.59 | 14.67 | 14.67 | -2.85% | 747,063 |
| Jul 11, 2025 | 14.77 | 15.16 | 14.59 | 15.10 | 15.10 | 2.30% | 1,808,056 |
| Jul 10, 2025 | 14.55 | 14.89 | 14.23 | 14.76 | 14.76 | 3.36% | 1,502,415 |
| Jul 9, 2025 | 15.82 | 15.93 | 14.22 | 14.28 | 14.28 | -9.39% | 1,533,383 |
| Jul 8, 2025 | 16.35 | 16.54 | 15.55 | 15.76 | 15.76 | -2.78% | 1,406,485 |
| Jul 7, 2025 | 16.50 | 16.62 | 16.02 | 16.21 | 16.21 | -4.48% | 838,510 |
| Jul 3, 2025 | 17.84 | 17.84 | 16.67 | 16.97 | 16.97 | -2.81% | 972,331 |
| Jul 2, 2025 | 17.16 | 18.10 | 17.12 | 17.46 | 17.46 | 2.46% | 586,403 |
| Jul 1, 2025 | 16.97 | 17.23 | 16.77 | 17.04 | 17.04 | 1.13% | 359,468 |
| Jun 30, 2025 | 16.81 | 17.01 | 16.53 | 16.85 | 16.85 | 0.48% | 409,017 |
| Jun 27, 2025 | 17.03 | 17.05 | 16.58 | 16.77 | 16.77 | -2.78% | 695,218 |
| Jun 26, 2025 | 16.20 | 17.31 | 16.11 | 17.25 | 17.25 | 8.97% | 1,075,249 |
| Jun 25, 2025 | 15.82 | 16.00 | 15.71 | 15.83 | 15.83 | -0.88% | 378,879 |