Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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