Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.50	31.65	30.60	30.97	30.97	-3.82%	1,220,733
Jun 2, 2026	31.73	32.63	31.35	32.20	32.20	2.48%	1,386,771
Jun 1, 2026	30.11	31.74	30.00	31.42	31.42	3.22%	952,395
May 29, 2026	29.66	30.87	29.22	30.44	30.44	1.94%	1,584,435
May 28, 2026	27.99	30.28	27.74	29.86	29.86	5.96%	1,097,382
May 27, 2026	28.21	28.69	27.95	28.18	28.18	-2.32%	744,407
May 26, 2026	28.03	29.04	27.76	28.85	28.85	6.93%	894,236
May 22, 2026	26.83	27.31	26.29	26.98	26.98	0.97%	854,276
May 21, 2026	26.50	27.42	26.10	26.72	26.72	-0.93%	882,348
May 20, 2026	26.65	27.16	26.06	26.97	26.97	2.28%	980,757
May 19, 2026	26.22	26.72	25.68	26.37	26.37	-1.31%	1,206,605
May 18, 2026	27.59	27.94	26.51	26.72	26.72	-1.98%	966,516
May 15, 2026	28.48	28.63	27.14	27.26	27.26	-8.89%	1,799,917
May 14, 2026	30.79	30.83	29.06	29.92	29.92	-3.42%	1,403,303
May 13, 2026	31.97	32.76	30.46	30.98	30.98	-2.85%	2,226,685
May 12, 2026	28.47	32.02	28.11	31.89	31.89	10.08%	2,508,464
May 11, 2026	29.23	29.84	28.91	28.97	28.97	1.72%	1,595,462
May 8, 2026	28.00	28.60	27.51	28.48	28.48	5.09%	1,707,306
May 7, 2026	27.91	28.89	27.09	27.10	27.10	0.11%	1,667,111
May 6, 2026	26.93	27.72	26.58	27.07	27.07	4.84%	1,229,294
May 5, 2026	25.80	26.40	25.08	25.82	25.82	5.56%	2,859,445
May 4, 2026	25.05	25.37	24.41	24.46	24.46	-2.98%	1,239,045
May 1, 2026	25.69	26.00	25.15	25.21	25.21	-2.48%	880,167
Apr 30, 2026	26.41	26.89	25.46	25.85	25.85	-0.39%	956,287
Apr 29, 2026	26.40	26.58	25.71	25.95	25.95	-1.70%	1,033,673
Apr 28, 2026	26.99	27.29	25.89	26.40	26.40	-4.10%	1,045,903
Apr 27, 2026	27.22	27.61	27.06	27.53	27.53	0.81%	468,724
Apr 24, 2026	27.28	27.46	26.95	27.31	27.31	0.15%	569,552
Apr 23, 2026	27.10	28.12	26.58	27.27	27.27	-1.37%	982,807
Apr 22, 2026	27.82	27.88	27.14	27.65	27.65	2.52%	1,058,225
Apr 21, 2026	28.19	28.39	26.66	26.97	26.97	-5.00%	1,446,141
Apr 20, 2026	28.58	28.86	28.04	28.39	28.39	-1.93%	855,383
Apr 17, 2026	30.43	30.57	28.77	28.95	28.95	-1.90%	1,457,364
Apr 16, 2026	29.87	30.12	29.17	29.51	29.51	-0.71%	762,498
Apr 15, 2026	30.08	30.33	29.14	29.72	29.72	-1.00%	1,206,718
Apr 14, 2026	32.48	32.48	29.80	30.02	30.02	-6.54%	1,725,047
Apr 13, 2026	30.60	32.35	30.38	32.12	32.12	3.11%	758,917
Apr 10, 2026	31.55	31.80	30.84	31.15	31.15	1.07%	864,647
Apr 9, 2026	30.22	31.18	30.18	30.82	30.82	1.75%	909,559
Apr 8, 2026	30.65	31.57	30.07	30.29	30.29	5.17%	1,811,576
Apr 7, 2026	28.31	28.82	27.43	28.80	28.80	1.55%	1,072,156
Apr 6, 2026	28.05	28.46	27.63	28.36	28.36	0.93%	678,686
Apr 2, 2026	26.41	28.40	26.35	28.10	28.10	0.18%	816,399
Apr 1, 2026	27.40	28.33	27.06	28.05	28.05	5.17%	1,398,331
Mar 31, 2026	25.59	26.69	25.50	26.67	26.67	6.98%	1,380,082
Mar 30, 2026	25.68	25.98	24.60	24.93	24.93	-0.48%	683,708
Mar 27, 2026	24.51	25.44	24.22	25.05	25.05	2.00%	629,102
Mar 26, 2026	24.47	25.23	24.36	24.56	24.56	-3.35%	903,440
Mar 25, 2026	25.96	26.02	25.14	25.41	25.41	2.87%	935,490
Mar 24, 2026	24.40	24.83	23.86	24.70	24.70	-0.24%	1,110,221