Ero Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 30.990 | 32.090 | 30.540 | 31.580 | 31.580 | 494,000 |
| 2024-05-27 | 31.490 | 31.600 | 31.255 | 31.470 | 31.470 | 68,100 |
| 2024-05-24 | 30.500 | 31.170 | 30.330 | 31.140 | 31.140 | 169,700 |
| 2024-05-23 | 30.830 | 30.960 | 30.040 | 30.220 | 30.220 | 260,000 |
| 2024-05-22 | 31.310 | 31.690 | 30.470 | 30.610 | 30.610 | 358,500 |
| 2024-05-21 | 32.740 | 32.890 | 32.190 | 32.250 | 32.250 | 367,600 |
| 2024-05-17 | 30.690 | 32.530 | 30.180 | 32.510 | 32.510 | 475,100 |
| 2024-05-16 | 29.740 | 30.480 | 29.490 | 30.210 | 30.210 | 391,700 |
| 2024-05-15 | 30.500 | 30.500 | 29.660 | 29.830 | 29.830 | 362,900 |
| 2024-05-14 | 30.020 | 30.640 | 29.940 | 30.230 | 30.230 | 341,600 |
| 2024-05-13 | 29.830 | 29.850 | 29.190 | 29.640 | 29.640 | 182,000 |
| 2024-05-10 | 30.000 | 30.740 | 29.400 | 29.430 | 29.430 | 371,000 |
| 2024-05-09 | 29.440 | 30.010 | 28.840 | 29.840 | 29.840 | 438,000 |
| 2024-05-08 | 28.510 | 29.570 | 28.160 | 29.320 | 29.320 | 390,200 |
| 2024-05-07 | 28.960 | 29.030 | 28.490 | 28.700 | 28.700 | 183,800 |
| 2024-05-06 | 28.840 | 29.590 | 28.660 | 28.960 | 28.960 | 303,500 |
| 2024-05-03 | 28.380 | 28.950 | 28.250 | 28.510 | 28.510 | 214,300 |
| 2024-05-02 | 28.150 | 28.360 | 27.460 | 27.970 | 27.970 | 227,400 |
| 2024-05-01 | 27.860 | 28.980 | 27.570 | 28.120 | 28.120 | 338,500 |
| 2024-04-30 | 28.150 | 29.040 | 27.930 | 28.070 | 28.070 | 563,200 |
| 2024-04-29 | 28.400 | 28.830 | 27.850 | 28.810 | 28.810 | 336,300 |
| 2024-04-26 | 26.450 | 28.260 | 26.440 | 28.180 | 28.180 | 439,100 |
| 2024-04-25 | 25.620 | 26.490 | 25.090 | 26.060 | 26.060 | 471,300 |
| 2024-04-24 | 26.210 | 26.350 | 25.480 | 25.500 | 25.500 | 425,700 |
| 2024-04-23 | 26.110 | 26.550 | 25.380 | 26.270 | 26.270 | 498,500 |
| 2024-04-22 | 27.040 | 27.120 | 26.160 | 26.600 | 26.600 | 292,600 |
| 2024-04-19 | 27.780 | 28.100 | 27.320 | 27.710 | 27.710 | 372,800 |
| 2024-04-18 | 28.070 | 28.860 | 27.750 | 27.990 | 27.990 | 264,900 |
| 2024-04-17 | 28.020 | 28.760 | 27.260 | 27.460 | 27.460 | 223,400 |
| 2024-04-16 | 27.830 | 27.880 | 27.080 | 27.760 | 27.760 | 324,700 |
| 2024-04-15 | 28.980 | 28.980 | 27.840 | 28.420 | 28.420 | 183,900 |
| 2024-04-12 | 29.390 | 29.720 | 28.120 | 28.420 | 28.420 | 235,000 |
| 2024-04-11 | 29.010 | 29.220 | 28.060 | 28.740 | 28.740 | 291,100 |
| 2024-04-10 | 28.980 | 29.980 | 28.540 | 28.980 | 28.980 | 353,300 |
| 2024-04-09 | 28.860 | 30.120 | 28.800 | 29.590 | 29.590 | 352,300 |
| 2024-04-08 | 28.700 | 29.200 | 27.880 | 28.390 | 28.390 | 251,600 |
| 2024-04-05 | 28.150 | 28.840 | 27.750 | 28.400 | 28.400 | 399,400 |
| 2024-04-04 | 28.280 | 29.210 | 28.000 | 28.230 | 28.230 | 460,200 |
| 2024-04-03 | 27.620 | 29.060 | 27.600 | 28.180 | 28.180 | 461,100 |
| 2024-04-02 | 26.280 | 27.560 | 26.210 | 27.370 | 27.370 | 338,600 |
| 2024-04-01 | 26.500 | 26.670 | 25.800 | 26.120 | 26.120 | 212,000 |
| 2024-03-28 | 25.790 | 26.300 | 25.720 | 26.120 | 26.120 | 178,800 |
| 2024-03-27 | 25.320 | 25.790 | 25.250 | 25.710 | 25.710 | 127,600 |
| 2024-03-26 | 25.420 | 25.640 | 25.140 | 25.230 | 25.230 | 178,700 |
| 2024-03-25 | 25.510 | 25.810 | 25.230 | 25.230 | 25.230 | 149,900 |
| 2024-03-22 | 25.560 | 26.000 | 25.330 | 25.500 | 25.500 | 196,600 |
| 2024-03-21 | 26.100 | 26.100 | 25.320 | 25.800 | 25.800 | 174,100 |
| 2024-03-20 | 24.750 | 26.050 | 24.580 | 25.680 | 25.680 | 231,000 |
| 2024-03-19 | 24.700 | 24.810 | 24.370 | 24.720 | 24.720 | 216,900 |
| 2024-03-18 | 25.850 | 26.235 | 24.910 | 25.020 | 25.020 | 714,400 |
| 2024-03-15 | 25.000 | 26.020 | 24.910 | 25.800 | 25.800 | 789,800 |
| 2024-03-14 | 24.520 | 24.700 | 23.870 | 24.680 | 24.680 | 384,400 |
| 2024-03-13 | 23.490 | 24.990 | 23.490 | 24.590 | 24.590 | 562,300 |
| 2024-03-12 | 22.830 | 23.020 | 22.420 | 23.000 | 23.000 | 122,000 |
| 2024-03-11 | 22.280 | 23.120 | 22.180 | 22.840 | 22.840 | 435,700 |
| 2024-03-08 | 22.050 | 23.300 | 21.210 | 22.340 | 22.340 | 437,300 |
| 2024-03-07 | 24.420 | 24.610 | 23.500 | 23.540 | 23.540 | 330,100 |
| 2024-03-06 | 23.760 | 24.210 | 23.700 | 23.890 | 23.890 | 258,400 |
| 2024-03-05 | 24.400 | 24.420 | 23.070 | 23.230 | 23.230 | 257,100 |
| 2024-03-04 | 24.220 | 24.810 | 24.010 | 24.510 | 24.510 | 663,500 |
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.