Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	30.79	30.83	29.67	29.57	-	-4.55%	275,455
May 13, 2026	31.97	32.76	30.46	30.98	30.98	-2.85%	2,203,727
May 12, 2026	28.47	32.02	28.11	31.89	31.89	10.08%	2,272,104
May 11, 2026	29.23	29.84	28.91	28.97	28.97	1.72%	1,473,668
May 8, 2026	28.00	28.60	27.51	28.48	28.48	5.09%	1,494,498
May 7, 2026	27.91	28.89	27.09	27.10	27.10	0.11%	1,640,872
May 6, 2026	26.93	27.72	26.58	27.07	27.07	4.84%	1,194,027
May 5, 2026	25.80	26.40	25.08	25.82	25.82	5.56%	2,733,814
May 4, 2026	25.05	25.37	24.41	24.46	24.46	-2.98%	1,155,341
May 1, 2026	25.69	26.00	25.15	25.21	25.21	-2.48%	822,916
Apr 30, 2026	26.41	26.89	25.46	25.85	25.85	-0.39%	876,332
Apr 29, 2026	26.40	26.58	25.71	25.95	25.95	-1.70%	1,019,444
Apr 28, 2026	26.99	27.29	25.89	26.40	26.40	-4.10%	1,027,979
Apr 27, 2026	27.22	27.61	27.06	27.53	27.53	0.81%	426,638
Apr 24, 2026	27.28	27.46	26.95	27.31	27.31	0.15%	565,033
Apr 23, 2026	27.10	28.12	26.58	27.27	27.27	-1.37%	947,852
Apr 22, 2026	27.82	27.88	27.14	27.65	27.65	2.52%	1,041,612
Apr 21, 2026	28.19	28.39	26.66	26.97	26.97	-5.00%	1,337,107
Apr 20, 2026	28.58	28.86	28.04	28.39	28.39	-1.93%	767,127
Apr 17, 2026	30.43	30.57	28.77	28.95	28.95	-1.90%	1,377,143
Apr 16, 2026	29.87	30.12	29.17	29.51	29.51	-0.71%	696,349
Apr 15, 2026	30.08	30.33	29.14	29.72	29.72	-1.00%	1,115,864
Apr 14, 2026	32.48	32.48	29.80	30.02	30.02	-6.54%	1,614,205
Apr 13, 2026	30.60	32.35	30.38	32.12	32.12	3.11%	758,325
Apr 10, 2026	31.55	31.80	30.84	31.15	31.15	1.07%	820,092
Apr 9, 2026	30.22	31.18	30.18	30.82	30.82	1.75%	899,318
Apr 8, 2026	30.65	31.57	30.07	30.29	30.29	5.17%	1,787,958
Apr 7, 2026	28.31	28.82	27.43	28.80	28.80	1.55%	1,029,762
Apr 6, 2026	28.05	28.46	27.63	28.36	28.36	0.93%	662,516
Apr 2, 2026	26.41	28.40	26.35	28.10	28.10	0.18%	766,289
Apr 1, 2026	27.40	28.33	27.06	28.05	28.05	5.17%	1,351,281
Mar 31, 2026	25.59	26.69	25.50	26.67	26.67	6.98%	1,352,540
Mar 30, 2026	25.68	25.98	24.60	24.93	24.93	-0.48%	659,574
Mar 27, 2026	24.51	25.44	24.22	25.05	25.05	2.00%	615,294
Mar 26, 2026	24.47	25.23	24.36	24.56	24.56	-3.35%	885,631
Mar 25, 2026	25.96	26.02	25.14	25.41	25.41	2.87%	884,010
Mar 24, 2026	24.40	24.83	23.86	24.70	24.70	-0.24%	990,941
Mar 23, 2026	24.30	25.28	23.65	24.76	24.76	4.96%	1,457,802
Mar 20, 2026	24.03	24.45	23.23	23.59	23.59	-2.24%	1,362,628
Mar 19, 2026	23.29	24.27	22.41	24.13	24.13	-3.21%	1,666,375
Mar 18, 2026	25.84	25.84	24.80	24.93	24.93	-6.87%	1,052,707
Mar 17, 2026	27.10	27.33	26.43	26.77	26.77	-0.85%	592,041
Mar 16, 2026	26.61	27.26	26.17	27.00	27.00	3.37%	1,034,167
Mar 13, 2026	27.00	27.26	25.86	26.12	26.12	-4.36%	1,076,311
Mar 12, 2026	27.40	27.76	26.95	27.31	27.31	-2.46%	773,416
Mar 11, 2026	27.59	28.01	27.13	28.00	28.00	-0.32%	778,629
Mar 10, 2026	28.60	29.02	27.94	28.09	28.09	-0.39%	1,106,253
Mar 9, 2026	26.77	28.25	25.90	28.20	28.20	1.59%	1,771,072
Mar 6, 2026	28.29	29.01	27.36	27.76	27.76	-4.01%	1,587,359
Mar 5, 2026	30.96	31.08	28.43	28.92	28.92	-8.77%	2,044,147