Ero Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 28.440 | 28.450 | 27.810 | 28.130 | 28.130 | 203,800 |
| 2024-08-21 | 27.520 | 28.690 | 27.410 | 28.570 | 28.570 | 231,200 |
| 2024-08-20 | 27.450 | 28.020 | 27.210 | 27.340 | 27.340 | 220,100 |
| 2024-08-19 | 27.230 | 27.260 | 27.000 | 27.180 | 27.180 | 160,000 |
| 2024-08-16 | 27.390 | 27.390 | 26.610 | 27.130 | 27.130 | 195,600 |
| 2024-08-15 | 26.700 | 27.530 | 26.640 | 27.390 | 27.390 | 244,400 |
| 2024-08-14 | 26.110 | 26.240 | 25.730 | 26.220 | 26.220 | 129,700 |
| 2024-08-13 | 25.740 | 26.305 | 25.500 | 26.130 | 26.130 | 135,400 |
| 2024-08-12 | 25.600 | 26.200 | 25.590 | 25.970 | 25.970 | 108,200 |
| 2024-08-09 | 25.670 | 26.020 | 25.360 | 25.480 | 25.480 | 149,600 |
| 2024-08-08 | 25.230 | 25.560 | 24.990 | 25.450 | 25.450 | 228,000 |
| 2024-08-07 | 26.780 | 27.120 | 24.630 | 24.900 | 24.900 | 371,600 |
| 2024-08-06 | 25.060 | 27.020 | 24.780 | 26.660 | 26.660 | 528,100 |
| 2024-08-02 | 25.000 | 26.650 | 25.000 | 26.380 | 26.380 | 489,300 |
| 2024-08-01 | 27.010 | 27.090 | 25.770 | 25.960 | 25.960 | 391,300 |
| 2024-07-31 | 26.560 | 27.220 | 26.520 | 27.000 | 27.000 | 231,400 |
| 2024-07-30 | 26.350 | 26.570 | 25.430 | 25.930 | 25.930 | 312,400 |
| 2024-07-29 | 26.600 | 26.880 | 26.040 | 26.430 | 26.430 | 261,700 |
| 2024-07-26 | 26.470 | 26.870 | 26.440 | 26.780 | 26.780 | 219,600 |
| 2024-07-25 | 26.000 | 26.520 | 25.550 | 26.230 | 26.230 | 307,500 |
| 2024-07-24 | 27.150 | 27.950 | 26.300 | 26.370 | 26.370 | 267,200 |
| 2024-07-23 | 26.500 | 27.090 | 25.840 | 27.040 | 27.040 | 363,600 |
| 2024-07-22 | 27.050 | 27.060 | 26.380 | 26.590 | 26.590 | 305,700 |
| 2024-07-19 | 26.780 | 27.120 | 26.660 | 26.970 | 26.970 | 255,100 |
| 2024-07-18 | 28.030 | 28.175 | 26.740 | 27.130 | 27.130 | 533,400 |
| 2024-07-17 | 29.320 | 29.380 | 28.070 | 28.330 | 28.330 | 224,100 |
| 2024-07-16 | 29.680 | 29.820 | 28.750 | 29.480 | 29.480 | 310,900 |
| 2024-07-15 | 31.080 | 31.080 | 30.100 | 30.130 | 30.130 | 282,700 |
| 2024-07-12 | 30.130 | 31.430 | 30.020 | 31.180 | 31.180 | 314,100 |
| 2024-07-11 | 31.470 | 31.470 | 29.630 | 29.950 | 29.950 | 309,200 |
| 2024-07-10 | 30.770 | 31.365 | 30.590 | 31.070 | 31.070 | 138,700 |
| 2024-07-09 | 30.510 | 30.940 | 30.480 | 30.500 | 30.500 | 192,300 |
| 2024-07-08 | 30.990 | 31.180 | 30.140 | 30.710 | 30.710 | 325,000 |
| 2024-07-05 | 31.570 | 31.730 | 31.250 | 31.250 | 31.250 | 258,200 |
| 2024-07-04 | 30.260 | 31.200 | 30.250 | 31.010 | 31.010 | 49,900 |
| 2024-07-03 | 30.380 | 31.360 | 30.300 | 30.570 | 30.570 | 249,000 |
| 2024-07-02 | 29.400 | 29.820 | 29.150 | 29.760 | 29.760 | 274,900 |
| 2024-06-28 | 30.150 | 30.760 | 29.130 | 29.240 | 29.240 | 345,400 |
| 2024-06-27 | 30.120 | 30.420 | 29.650 | 29.810 | 29.810 | 232,000 |
| 2024-06-26 | 29.700 | 30.100 | 29.250 | 30.000 | 30.000 | 206,400 |
| 2024-06-25 | 29.330 | 29.330 | 28.570 | 28.760 | 28.760 | 141,400 |
| 2024-06-24 | 28.200 | 29.680 | 28.160 | 29.520 | 29.520 | 320,400 |
| 2024-06-21 | 28.370 | 28.490 | 27.830 | 28.140 | 28.140 | 216,300 |
| 2024-06-20 | 28.500 | 29.150 | 28.300 | 28.790 | 28.790 | 377,500 |
| 2024-06-19 | 27.770 | 27.950 | 27.410 | 27.670 | 27.670 | 77,500 |
| 2024-06-18 | 27.710 | 28.020 | 27.490 | 27.800 | 27.800 | 177,500 |
| 2024-06-17 | 27.670 | 28.180 | 27.110 | 27.840 | 27.840 | 243,400 |
| 2024-06-14 | 28.060 | 28.510 | 27.690 | 27.860 | 27.860 | 275,900 |
| 2024-06-13 | 28.150 | 29.020 | 28.150 | 28.350 | 28.350 | 288,200 |
| 2024-06-12 | 28.330 | 28.990 | 28.310 | 28.680 | 28.680 | 373,500 |
| 2024-06-11 | 27.910 | 28.100 | 27.495 | 27.850 | 27.850 | 321,000 |
| 2024-06-10 | 27.350 | 28.780 | 27.160 | 28.430 | 28.430 | 368,500 |
| 2024-06-07 | 26.860 | 27.230 | 26.430 | 27.000 | 27.000 | 284,100 |
| 2024-06-06 | 26.770 | 27.710 | 26.760 | 27.520 | 27.520 | 215,200 |
| 2024-06-05 | 26.150 | 27.000 | 26.000 | 26.770 | 26.770 | 462,500 |
| 2024-06-04 | 27.550 | 27.560 | 25.910 | 26.080 | 26.080 | 418,100 |
| 2024-06-03 | 29.170 | 29.170 | 27.560 | 28.050 | 28.050 | 349,900 |
| 2024-05-31 | 29.900 | 29.900 | 28.630 | 29.020 | 29.020 | 571,700 |
| 2024-05-30 | 29.670 | 30.050 | 29.470 | 29.550 | 29.550 | 205,700 |
| 2024-05-29 | 30.800 | 30.960 | 29.700 | 29.790 | 29.790 | 399,900 |
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.