Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.87	29.89	29.60	29.60	29.60	-4.27%	24,133
Nov 11, 2026	31.14	31.50	30.51	30.92	30.92	0.82%	796,168
Nov 10, 2026	30.39	31.45	30.00	30.67	30.67	-2.08%	2,359,504
Nov 9, 2026	30.12	31.52	29.76	31.32	31.32	8.52%	1,654,867
Nov 6, 2026	29.00	29.00	28.01	28.86	28.86	2.74%	1,004,523
Nov 5, 2026	30.76	30.91	27.31	28.09	28.09	-8.86%	2,936,423
Nov 4, 2026	31.32	31.62	29.90	30.82	30.82	1.25%	1,598,552
Nov 3, 2026	29.36	30.73	28.37	30.44	30.44	4.39%	1,782,617
Nov 2, 2026	29.76	30.49	29.02	29.16	29.16	0.38%	1,964,375
Oct 30, 2026	29.60	29.71	28.52	29.05	29.05	-6.65%	2,360,481
Oct 29, 2026	31.26	31.48	30.70	31.12	31.12	-3.32%	991,983
Oct 28, 2026	32.55	32.55	31.42	32.19	32.19	-1.01%	657,429
Oct 27, 2026	31.58	32.71	31.40	32.52	32.52	4.20%	1,035,517
Oct 26, 2026	29.99	31.44	29.95	31.21	31.21	4.21%	1,591,232
Oct 23, 2026	30.23	30.51	29.67	29.95	29.95	-0.60%	870,442
Oct 22, 2026	30.56	31.09	29.93	30.13	30.13	-5.81%	2,277,130
Oct 21, 2026	32.96	33.14	31.11	31.99	31.99	-2.77%	2,447,295
Oct 20, 2026	33.70	35.12	32.80	32.90	32.90	-4.44%	1,719,308
Oct 19, 2026	34.17	34.62	33.60	34.43	34.43	0.79%	751,546
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