Ero Copper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.690	50.570	47.870	48.260	48.260	440,850
2026-10-15	48.350	49.630	46.890	49.250	49.250	444,800
2026-10-14	50.790	51.240	48.010	49.060	49.060	445,800
2026-10-13	52.030	52.350	50.870	52.060	52.060	426,300
2026-10-09	53.000	54.350	52.700	53.670	53.670	279,700
2026-10-08	51.700	52.690	50.050	51.140	51.140	414,000
2026-10-07	52.350	52.950	51.800	52.380	52.380	357,800
2026-10-06	54.680	54.720	52.540	53.900	53.900	370,300
2026-10-05	54.970	55.670	53.710	54.830	54.830	322,700
2026-10-02	52.110	54.410	52.110	54.050	54.050	429,100
2026-10-01	52.120	52.320	50.360	50.750	50.750	512,900
2026-09-30	53.400	54.920	51.880	52.280	52.280	544,500
2026-09-29	54.090	54.190	52.240	52.710	52.710	235,300
2026-09-28	50.930	53.770	50.610	53.020	53.020	299,600
2026-09-25	52.490	53.700	51.850	53.480	53.480	352,700
2026-09-24	50.660	52.630	50.260	52.490	52.490	380,400
2026-09-23	51.110	51.810	49.750	51.460	51.460	350,100
2026-09-22	49.970	52.910	49.970	52.470	52.470	345,100
2026-09-21	48.570	49.000	47.085	48.690	48.690	333,200
2026-09-18	46.700	48.050	46.490	48.050	48.050	1,340,700
2026-09-17	46.610	47.380	46.200	46.570	46.570	266,200
2026-09-16	46.190	46.500	44.300	45.150	45.150	324,000
2026-09-15	46.960	46.960	44.410	45.290	45.290	504,300
2026-09-14	47.000	47.050	45.570	46.780	46.780	519,200
2026-09-11	49.040	49.900	48.480	49.170	49.170	320,700
2026-09-10	49.480	49.480	47.800	48.370	48.370	414,100
2026-09-09	52.710	53.730	51.820	52.860	52.860	627,000
2026-09-08	50.710	54.170	50.560	52.320	52.320	610,200
2026-09-04	47.800	48.910	47.500	48.240	48.240	262,400
2026-09-03	49.330	49.710	47.190	48.660	48.660	387,400
2026-09-02	49.010	50.400	47.610	48.050	48.050	520,000
2026-09-01	50.000	51.180	47.960	48.380	48.380	500,700
2026-08-31	54.000	54.200	51.320	51.570	51.570	575,800
2026-08-28	55.340	55.880	53.490	53.990	53.990	223,000
2026-08-27	54.420	55.270	54.250	55.170	55.170	428,500
2026-08-26	55.530	56.620	54.420	54.490	54.490	357,700
2026-08-25	52.660	56.030	52.660	55.850	55.850	273,500
2026-08-24	54.690	55.120	52.545	53.420	53.420	391,000
2026-08-21	51.480	54.280	51.480	54.180	54.180	568,200
2026-08-20	46.210	49.700	45.970	49.610	49.610	345,700
2026-08-19	47.410	47.860	46.350	47.050	47.050	380,600
2026-08-18	47.730	47.750	45.660	45.820	45.820	435,600
2026-08-17	47.170	48.790	47.040	48.440	48.440	253,100
2026-08-14	48.200	48.610	46.660	46.920	46.920	381,300
2026-08-13	49.420	49.490	47.470	47.890	47.890	440,700
2026-08-12	50.900	51.260	50.020	50.240	50.240	292,900
2026-08-11	50.920	50.970	49.420	50.460	50.460	521,996
2026-08-10	47.980	51.030	47.980	50.930	50.930	608,035
2026-08-07	44.440	47.880	44.230	47.780	47.780	830,600
2026-08-06	42.480	44.090	41.320	43.620	43.620	546,400
2026-08-05	42.000	43.130	41.600	42.710	42.710	595,500
2026-08-04	39.580	40.920	39.560	40.820	40.820	429,800
2026-07-31	37.630	37.900	36.680	37.640	37.640	437,400
2026-07-30	36.900	37.970	36.170	37.870	37.870	285,300
2026-07-29	35.930	36.630	34.840	35.480	35.480	278,300
2026-07-28	35.720	36.440	35.350	36.170	36.170	247,400
2026-07-27	37.380	37.380	35.300	36.930	36.930	295,200
2026-07-24	37.280	37.460	36.120	36.690	36.690	204,600
2026-07-23	37.120	37.750	36.410	37.190	37.190	358,800
2026-07-22	38.020	38.820	37.740	38.090	38.090	323,400

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.