Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
38.38
+3.48 (9.97%)
Sep 8, 2026, 12:51 PM EDT - Market open
Ero Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 36.83 | 39.36 | 36.69 | 38.25 | - | 9.60% | 1,070,307 |
| 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 |
| Aug 12, 2026 | 36.69 | 36.86 | 35.85 | 36.07 | 36.07 | -0.63% | 1,296,997 |
| Aug 11, 2026 | 36.50 | 36.57 | 35.42 | 36.30 | 36.30 | -0.66% | 1,742,700 |
| Aug 10, 2026 | 34.31 | 36.62 | 34.31 | 36.54 | 36.54 | 6.50% | 3,535,764 |
| Aug 7, 2026 | 32.00 | 34.35 | 31.64 | 34.31 | 34.31 | 10.32% | 2,701,743 |
| Aug 6, 2026 | 29.91 | 31.49 | 29.36 | 31.10 | 31.10 | 2.20% | 1,364,206 |
| Aug 5, 2026 | 29.93 | 30.70 | 29.61 | 30.43 | 30.43 | 4.93% | 1,225,560 |
| Aug 4, 2026 | 28.17 | 29.09 | 28.17 | 29.00 | 29.00 | 5.96% | 995,060 |
| Aug 3, 2026 | 26.53 | 27.40 | 26.28 | 27.37 | 27.37 | 1.71% | 401,684 |
| Jul 31, 2026 | 26.72 | 27.00 | 26.13 | 26.91 | 26.91 | -0.52% | 690,488 |
| Jul 30, 2026 | 26.11 | 27.11 | 25.80 | 27.05 | 27.05 | 7.00% | 845,849 |
| Jul 29, 2026 | 25.34 | 26.09 | 24.70 | 25.28 | 25.28 | -1.25% | 908,875 |
| Jul 28, 2026 | 25.41 | 25.86 | 25.04 | 25.60 | 25.60 | -2.29% | 838,656 |
| Jul 27, 2026 | 26.50 | 26.50 | 25.00 | 26.20 | 26.20 | 0.85% | 587,945 |
| Jul 24, 2026 | 26.68 | 26.68 | 25.62 | 25.98 | 25.98 | -1.48% | 452,949 |
| Jul 23, 2026 | 26.53 | 26.85 | 25.85 | 26.37 | 26.37 | -2.59% | 786,327 |
| Jul 22, 2026 | 27.05 | 27.57 | 26.80 | 27.07 | 27.07 | 0.74% | 595,651 |
| Jul 21, 2026 | 26.18 | 27.07 | 26.12 | 26.87 | 26.87 | 7.05% | 1,254,248 |
| Jul 20, 2026 | 24.66 | 25.22 | 24.41 | 25.10 | 25.10 | 4.02% | 912,793 |
| Jul 17, 2026 | 23.91 | 24.67 | 23.40 | 24.13 | 24.13 | -1.59% | 1,136,131 |
| Jul 16, 2026 | 25.37 | 25.70 | 24.17 | 24.52 | 24.52 | -3.27% | 1,032,117 |
| Jul 15, 2026 | 25.99 | 26.18 | 24.86 | 25.35 | 25.35 | -2.09% | 502,302 |
| Jul 14, 2026 | 25.92 | 26.35 | 25.63 | 25.89 | 25.89 | 5.03% | 640,506 |
| Jul 13, 2026 | 25.07 | 25.91 | 24.51 | 24.65 | 24.65 | -3.64% | 673,278 |
| Jul 10, 2026 | 24.79 | 25.71 | 24.71 | 25.58 | 25.58 | 2.08% | 490,931 |
| Jul 9, 2026 | 24.79 | 25.33 | 24.04 | 25.06 | 25.06 | 5.12% | 906,494 |
| Jul 8, 2026 | 24.47 | 24.59 | 22.93 | 23.84 | 23.84 | -4.26% | 1,385,717 |
| Jul 7, 2026 | 25.80 | 25.99 | 24.59 | 24.90 | 24.90 | -5.68% | 1,274,317 |
| Jul 6, 2026 | 26.74 | 26.85 | 26.03 | 26.40 | 26.40 | 0.72% | 805,765 |
| Jul 2, 2026 | 26.85 | 27.15 | 25.58 | 26.21 | 26.21 | 1.91% | 1,672,276 |
| Jul 1, 2026 | 26.36 | 26.87 | 25.58 | 25.72 | 25.72 | -3.85% | 1,023,432 |
| Jun 30, 2026 | 26.48 | 26.84 | 25.83 | 26.75 | 26.75 | 3.08% | 1,125,985 |
| Jun 29, 2026 | 26.60 | 26.60 | 25.69 | 25.95 | 25.95 | -2.33% | 951,623 |