Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.340	24.240	23.090	24.070	24.070	409,600
2024-02-29	23.010	23.320	22.785	23.120	23.120	466,800
2024-02-28	22.740	23.330	22.510	22.690	22.690	497,100
2024-02-27	21.790	23.040	21.610	22.990	22.990	323,200
2024-02-26	22.210	22.210	21.450	21.650	21.650	193,400
2024-02-23	22.110	22.490	22.040	22.430	22.430	276,000
2024-02-22	21.720	22.340	21.470	22.090	22.090	379,400
2024-02-21	20.860	21.900	20.735	21.870	21.870	452,300
2024-02-20	21.690	21.730	20.870	21.000	21.000	183,200
2024-02-16	20.430	22.540	20.430	21.950	21.950	407,500
2024-02-15	19.660	20.370	19.660	20.370	20.370	114,400
2024-02-14	19.230	19.630	18.670	19.530	19.530	313,600
2024-02-13	20.380	20.590	18.930	19.130	19.130	285,300
2024-02-12	20.960	21.205	20.515	20.910	20.910	343,000
2024-02-09	21.000	21.070	20.560	20.960	20.960	1,223,900
2024-02-08	20.800	21.030	20.450	21.010	21.010	452,400
2024-02-07	20.840	20.930	20.470	20.860	20.860	325,600
2024-02-06	20.220	20.870	20.220	20.790	20.790	599,900
2024-02-05	20.600	20.650	19.530	20.210	20.210	457,200
2024-02-02	21.820	21.840	21.000	21.160	21.160	287,600
2024-02-01	21.310	21.960	21.310	21.940	21.940	149,200
2024-01-31	21.000	21.600	20.990	21.050	21.050	329,000
2024-01-30	20.950	21.110	20.330	21.010	21.010	132,500
2024-01-29	20.570	21.240	20.000	21.020	21.020	237,800
2024-01-26	20.720	20.970	20.480	20.560	20.560	86,500
2024-01-25	21.000	21.100	20.440	20.670	20.670	154,900
2024-01-24	20.370	21.060	20.370	20.730	20.730	194,900
2024-01-23	19.800	20.590	19.500	19.660	19.660	408,900
2024-01-22	20.380	20.430	19.380	19.460	19.460	342,400
2024-01-19	20.380	20.560	20.130	20.480	20.480	207,100
2024-01-18	20.560	20.560	20.080	20.300	20.300	152,900
2024-01-17	20.630	20.880	20.510	20.540	20.540	120,000
2024-01-16	20.660	20.960	20.370	20.940	20.940	193,100
2024-01-15	20.970	21.000	20.550	20.910	20.910	59,200
2024-01-12	21.110	21.315	20.740	20.850	20.850	123,000
2024-01-11	20.750	21.040	20.490	20.840	20.840	228,000
2024-01-10	21.500	21.510	20.720	20.820	20.820	179,300
2024-01-09	21.930	21.930	21.310	21.390	21.390	189,900
2024-01-08	21.630	22.260	21.580	22.240	22.240	156,700
2024-01-05	21.580	22.120	21.130	21.930	21.930	253,400
2024-01-04	21.430	21.720	21.100	21.710	21.710	164,200
2024-01-03	20.560	21.520	20.290	21.510	21.510	180,200
2024-01-02	20.930	21.380	20.820	21.000	21.000	143,200
2023-12-29	21.020	21.210	20.550	20.950	20.950	257,300
2023-12-28	21.580	21.790	20.950	21.200	21.200	213,500
2023-12-27	21.990	22.150	21.810	21.830	21.830	113,600
2023-12-22	21.880	22.280	21.800	22.000	22.000	125,300
2023-12-21	22.110	22.230	21.620	21.870	21.870	218,400
2023-12-20	22.260	22.405	21.600	21.720	21.720	250,100
2023-12-19	21.470	22.450	21.450	22.410	22.410	250,900
2023-12-18	21.820	22.070	21.190	21.310	21.310	279,500
2023-12-15	21.880	22.340	21.560	21.740	21.740	405,100
2023-12-14	20.450	21.940	20.450	21.900	21.900	592,300
2023-12-13	18.610	19.980	18.540	19.930	19.930	353,600
2023-12-12	18.090	18.720	17.970	18.700	18.700	357,400
2023-12-11	18.140	18.260	17.930	18.250	18.250	173,300
2023-12-08	17.190	18.460	17.170	18.390	18.390	266,900
2023-12-07	17.410	17.540	17.130	17.300	17.300	169,000
2023-12-06	17.420	17.640	17.100	17.230	17.230	114,200
2023-12-05	17.990	18.020	17.240	17.330	17.330	165,300

← NewerPage 12 of 21 · 1,255 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.