Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	27.40	28.10	27.06	27.86	-	4.46%	592,074
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
Mar 4, 2026	31.70	32.27	31.01	31.70	31.70	2.82%	1,220,158
Mar 3, 2026	31.10	31.40	29.50	30.83	30.83	-7.67%	1,500,903
Mar 2, 2026	33.50	33.80	32.24	33.39	33.39	-2.31%	1,157,537
Feb 27, 2026	34.31	35.64	33.55	34.18	34.18	-0.70%	1,300,937
Feb 26, 2026	33.59	34.57	32.75	34.42	34.42	0.15%	1,103,198
Feb 25, 2026	34.63	35.23	33.80	34.37	34.37	2.63%	1,467,387
Feb 24, 2026	31.20	34.23	31.12	33.49	33.49	7.58%	2,502,604
Feb 23, 2026	30.20	31.56	30.07	31.13	31.13	3.25%	1,947,807
Feb 20, 2026	29.40	30.77	29.25	30.15	30.15	1.58%	1,578,644
Feb 19, 2026	29.50	30.16	28.87	29.68	29.68	-1.40%	1,142,214
Feb 18, 2026	30.49	30.92	29.79	30.10	30.10	0.57%	1,247,023
Feb 17, 2026	29.64	29.95	28.11	29.93	29.93	-2.57%	1,605,497
Feb 13, 2026	29.95	31.31	28.72	30.72	30.72	2.33%	1,634,795
Feb 12, 2026	31.19	31.67	29.83	30.02	30.02	-4.70%	1,437,709
Feb 11, 2026	32.10	32.25	30.61	31.50	31.50	1.68%	2,009,429
Feb 10, 2026	31.49	31.68	30.34	30.98	30.98	-2.49%	1,235,339
Feb 9, 2026	30.10	31.77	29.77	31.77	31.77	3.79%	1,904,078
Feb 6, 2026	32.13	32.19	29.77	30.61	30.61	-2.98%	2,915,716
Feb 5, 2026	33.71	34.60	31.32	31.55	31.55	-10.47%	2,901,444
Feb 4, 2026	37.36	37.44	34.14	35.24	35.24	-4.45%	2,169,796
Feb 3, 2026	36.04	36.98	35.15	36.88	36.88	7.87%	2,351,325
Feb 2, 2026	32.79	34.75	32.62	34.19	34.19	2.03%	1,544,656
Jan 30, 2026	35.65	36.36	33.15	33.51	33.51	-11.89%	3,511,443
Jan 29, 2026	39.12	39.80	36.31	38.03	38.03	5.35%	4,579,330
Jan 28, 2026	36.05	36.58	35.07	36.10	36.10	2.04%	3,073,691
Jan 27, 2026	33.65	35.50	33.65	35.38	35.38	5.74%	2,788,519
Jan 26, 2026	34.96	35.21	33.16	33.46	33.46	1.89%	3,420,649
Jan 23, 2026	31.81	33.18	31.12	32.84	32.84	6.18%	3,101,284
Jan 22, 2026	31.10	31.84	30.67	30.93	30.93	-0.67%	1,052,627
Jan 21, 2026	31.72	32.27	30.44	31.14	31.14	0.48%	2,123,933