Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.56	31.09	29.93	30.13	30.13	-5.81%	2,277,026
Oct 21, 2026	32.96	33.14	31.11	31.99	31.99	-2.77%	2,304,936
Oct 20, 2026	33.70	35.12	32.80	32.90	32.90	-4.44%	1,623,036
Oct 19, 2026	34.17	34.62	33.60	34.43	34.43	0.79%	721,472
Oct 16, 2026	34.58	35.74	33.83	34.16	34.16	-1.70%	772,780
Oct 15, 2026	33.84	34.98	32.99	34.75	34.75	0.84%	907,599
Oct 14, 2026	35.70	35.98	33.67	34.46	34.46	-5.98%	1,446,870
Oct 13, 2026	36.84	36.85	35.81	36.65	36.65	-2.34%	1,088,793
Oct 12, 2026	37.50	38.27	37.10	37.53	37.53	-0.21%	649,818
Oct 9, 2026	37.20	38.11	36.87	37.61	37.61	4.53%	1,522,026
Oct 8, 2026	36.26	37.03	35.17	35.98	35.98	-2.18%	1,086,265
Oct 7, 2026	36.67	37.13	36.35	36.78	36.78	-3.03%	910,344
Oct 6, 2026	38.43	38.53	36.94	37.93	37.93	-1.33%	1,186,249
Oct 5, 2026	38.55	39.05	37.66	38.44	38.44	1.40%	1,322,514
Oct 2, 2026	36.87	38.23	36.67	37.91	37.91	6.04%	1,011,059
Oct 1, 2026	36.44	36.77	35.34	35.75	35.75	-2.56%	1,405,691
Sep 30, 2026	37.62	38.70	36.51	36.69	36.69	-1.21%	1,462,632
Sep 29, 2026	38.10	38.35	36.81	37.14	37.14	-0.72%	1,435,191
Sep 28, 2026	36.15	38.00	35.61	37.41	37.41	-1.21%	1,149,784
Sep 25, 2026	37.06	37.96	36.60	37.87	37.87	2.05%	783,796
Sep 24, 2026	35.76	37.20	35.58	37.11	37.11	1.73%	1,094,170
Sep 23, 2026	36.25	36.77	35.24	36.48	36.48	-2.17%	1,352,896
Sep 22, 2026	35.47	37.62	35.46	37.29	37.29	7.46%	1,887,183
Sep 21, 2026	34.66	34.95	33.63	34.70	34.70	1.55%	1,349,912
Sep 18, 2026	33.76	34.22	33.17	34.17	34.17	2.67%	930,023
Sep 17, 2026	33.40	33.89	33.00	33.28	33.28	3.10%	1,035,420
Sep 16, 2026	33.05	33.39	31.64	32.28	32.28	-0.77%	856,718
Sep 15, 2026	33.86	33.86	31.91	32.53	32.53	-3.41%	1,696,278
Sep 14, 2026	33.60	33.84	32.73	33.68	33.68	-5.05%	1,409,658
Sep 11, 2026	35.36	36.05	34.92	35.47	35.47	1.40%	952,178
Sep 10, 2026	35.75	35.75	34.40	34.98	34.98	-8.55%	2,050,730
Sep 9, 2026	38.25	38.88	37.52	38.25	38.25	0.90%	1,050,122
Sep 8, 2026	36.83	39.36	36.69	37.91	37.91	8.62%	2,092,497
Sep 4, 2026	34.72	35.34	34.21	34.90	34.90	-1.19%	656,546
Sep 3, 2026	35.82	36.00	34.19	35.32	35.32	1.61%	1,052,092
Sep 2, 2026	35.62	36.35	34.39	34.76	34.76	-0.17%	1,082,438
Sep 1, 2026	35.95	36.87	34.52	34.82	34.82	-6.22%	2,419,256
Aug 31, 2026	38.90	39.09	37.00	37.13	37.13	-4.38%	1,977,545
Aug 28, 2026	40.12	40.43	38.43	38.83	38.83	-2.49%	1,204,733
Aug 27, 2026	39.20	39.90	39.14	39.82	39.82	1.48%	1,023,231
Aug 26, 2026	40.51	40.83	39.18	39.24	39.24	-2.87%	1,642,930
Aug 25, 2026	38.01	40.54	38.00	40.40	40.40	4.80%	2,079,490
Aug 24, 2026	39.54	39.88	37.93	38.55	38.55	-2.21%	2,075,658
Aug 21, 2026	37.64	39.44	37.54	39.42	39.42	9.44%	3,796,284
Aug 20, 2026	33.42	36.03	33.25	36.02	36.02	5.69%	1,622,558
Aug 19, 2026	34.41	34.64	33.51	34.08	34.08	3.37%	1,143,265
Aug 18, 2026	33.98	34.42	32.84	32.97	32.97	-5.56%	1,479,601
Aug 17, 2026	34.29	35.20	33.95	34.91	34.91	3.28%	981,811
Aug 14, 2026	34.71	35.02	33.60	33.80	33.80	-1.66%	946,212
Aug 13, 2026	35.37	35.53	34.07	34.37	34.37	-4.71%	1,494,930