Skip to main content
logo
Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
24.27
-1.08 (-4.26%)
Jul 16, 2026, 2:29 PM EDT - Market open

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202625.3725.7024.2124.25--4.34%701,454
Jul 15, 202625.9926.1824.8625.3525.35-2.09%502,302
Jul 14, 202625.9226.3525.6325.8925.895.03%640,506
Jul 13, 202625.0725.9124.5124.6524.65-3.64%673,278
Jul 10, 202624.7925.7124.7125.5825.582.08%490,931
Jul 9, 202624.7925.3324.0425.0625.065.12%906,494
Jul 8, 202624.4724.5922.9323.8423.84-4.26%1,385,717
Jul 7, 202625.8025.9924.5924.9024.90-5.68%1,274,317
Jul 6, 202626.7426.8526.0326.4026.400.72%805,765
Jul 2, 202626.8527.1525.5826.2126.211.91%1,672,276
Jul 1, 202626.3626.8725.5825.7225.72-3.85%1,023,432
Jun 30, 202626.4826.8425.8326.7526.753.08%1,125,985
Jun 29, 202626.6026.6025.6925.9525.95-2.33%951,623
Jun 26, 202626.1927.0626.1426.5726.570.76%1,063,863
Jun 25, 202627.5527.5525.8526.3726.37-0.26%1,135,640
Jun 24, 202626.8527.0726.0826.4426.44-4.72%1,173,511
Jun 23, 202628.3829.2827.6927.7527.75-8.87%1,513,142
Jun 22, 202629.6030.5529.4030.4530.452.35%1,549,328
Jun 18, 202630.4730.8829.5929.7529.75-2.23%1,241,129
Jun 17, 202629.9932.2329.9730.4330.431.10%1,378,914
Jun 16, 202630.9331.1929.8430.1030.10-1.99%692,727
Jun 15, 202631.0132.2130.3630.7130.714.49%2,281,449
Jun 12, 202628.0930.0327.8329.3929.396.10%1,517,359
Jun 11, 202626.0527.7325.7127.7027.707.45%1,705,710
Jun 10, 202625.4326.3025.4325.7825.78-1.83%946,641
Jun 9, 202627.4027.5625.1526.2626.26-2.38%1,266,089
Jun 8, 202626.5427.1526.0126.9026.904.34%1,142,043
Jun 5, 202629.6029.8025.5025.7825.78-16.19%2,401,215
Jun 4, 202630.7331.2530.2930.7630.76-0.68%755,404
Jun 3, 202631.5031.6530.6030.9730.97-3.82%1,220,733
Jun 2, 202631.7332.6331.3532.2032.202.48%1,386,771
Jun 1, 202630.1131.7430.0031.4231.423.22%952,395
May 29, 202629.6630.8729.2230.4430.441.94%1,584,435
May 28, 202627.9930.2827.7429.8629.865.96%1,097,382
May 27, 202628.2128.6927.9528.1828.18-2.32%744,407
May 26, 202628.0329.0427.7628.8528.856.93%894,236
May 22, 202626.8327.3126.2926.9826.980.97%854,276
May 21, 202626.5027.4226.1026.7226.72-0.93%882,348
May 20, 202626.6527.1626.0626.9726.972.28%980,757
May 19, 202626.2226.7225.6826.3726.37-1.31%1,206,605
May 18, 202627.5927.9426.5126.7226.72-1.98%966,516
May 15, 202628.4828.6327.1427.2627.26-8.89%1,799,917
May 14, 202630.7930.8329.0629.9229.92-3.42%1,403,303
May 13, 202631.9732.7630.4630.9830.98-2.85%2,226,685
May 12, 202628.4732.0228.1131.8931.8910.08%2,508,464
May 11, 202629.2329.8428.9128.9728.971.72%1,595,462
May 8, 202628.0028.6027.5128.4828.485.09%1,707,306
May 7, 202627.9128.8927.0927.1027.100.11%1,667,111
May 6, 202626.9327.7226.5827.0727.074.84%1,229,294
May 5, 202625.8026.4025.0825.8225.825.56%2,859,445