Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	18.020	18.440	17.960	18.160	18.160	194,900
2023-12-01	16.670	18.460	16.660	18.410	18.410	483,000
2023-11-30	16.890	16.950	16.280	16.720	16.720	846,500
2023-11-29	17.170	17.170	16.770	16.860	16.860	354,800
2023-11-28	16.820	17.070	16.460	16.970	16.970	270,800
2023-11-27	17.090	17.110	16.540	16.700	16.700	308,900
2023-11-24	17.160	17.360	16.980	17.280	17.280	147,400
2023-11-23	17.220	17.710	17.220	17.230	17.230	181,000
2023-11-22	17.290	17.650	17.070	17.340	17.340	311,300
2023-11-21	16.900	17.700	16.880	17.280	17.280	504,600
2023-11-20	15.910	17.030	15.840	16.910	16.910	363,800
2023-11-17	16.270	16.400	15.900	15.980	15.980	157,100
2023-11-16	16.290	16.440	15.740	16.060	16.060	358,200
2023-11-15	16.580	16.910	16.290	16.350	16.350	342,900
2023-11-14	16.720	16.750	16.220	16.530	16.530	430,800
2023-11-13	16.210	16.210	15.770	16.040	16.040	164,000
2023-11-10	16.160	16.240	15.720	16.180	16.180	526,600
2023-11-09	16.700	16.750	16.010	16.140	16.140	257,600
2023-11-08	16.410	16.750	16.220	16.540	16.540	208,600
2023-11-07	16.600	16.920	16.330	16.410	16.410	682,200
2023-11-06	18.550	18.955	18.140	18.300	18.300	222,300
2023-11-03	17.600	19.480	17.600	18.500	18.500	450,100
2023-11-02	18.800	18.840	18.590	18.600	18.600	174,200
2023-11-01	18.770	18.770	18.070	18.410	18.410	191,900
2023-10-31	19.000	19.160	18.575	18.820	18.820	949,500
2023-10-30	19.430	19.650	18.190	18.700	18.700	233,900
2023-10-27	19.170	19.550	19.100	19.250	19.250	206,200
2023-10-26	18.990	19.230	18.765	19.030	19.030	209,100
2023-10-25	19.180	19.540	18.920	19.000	19.000	256,000
2023-10-24	19.000	19.570	18.950	19.370	19.370	284,600
2023-10-23	18.670	18.920	18.340	18.670	18.670	236,100
2023-10-20	19.260	19.310	18.810	18.940	18.940	313,400
2023-10-19	19.870	20.015	19.360	19.360	19.360	308,100
2023-10-18	20.130	20.130	19.550	19.910	19.910	220,100
2023-10-17	19.830	20.390	19.825	20.320	20.320	287,600
2023-10-16	20.190	20.410	19.960	20.180	20.180	291,900
2023-10-13	20.510	20.630	19.790	19.970	19.970	368,000
2023-10-12	21.780	21.780	20.250	20.250	20.250	204,600
2023-10-11	22.110	22.510	21.480	21.730	21.730	290,200
2023-10-10	22.160	22.460	21.980	22.160	22.160	505,300
2023-10-06	21.400	22.640	21.350	22.370	22.370	206,500
2023-10-05	21.290	21.600	21.120	21.500	21.500	90,000
2023-10-04	21.560	21.590	20.910	21.450	21.450	171,500
2023-10-03	21.940	22.240	21.325	21.480	21.480	170,600
2023-10-02	23.150	23.310	22.055	22.210	22.210	176,400
2023-09-29	23.450	23.930	23.210	23.420	23.420	196,900
2023-09-28	22.750	23.110	22.490	23.060	23.060	226,600
2023-09-27	23.050	23.050	22.535	22.720	22.720	229,100
2023-09-26	23.450	23.450	22.640	22.900	22.900	271,500
2023-09-25	23.760	23.780	23.380	23.720	23.720	134,000
2023-09-22	23.890	24.280	23.700	23.750	23.750	130,500
2023-09-21	24.340	24.340	23.570	23.840	23.840	203,000
2023-09-20	24.990	25.440	24.750	24.800	24.800	149,800
2023-09-19	25.520	25.550	24.440	24.920	24.920	266,200
2023-09-18	25.250	25.820	25.210	25.630	25.630	169,100
2023-09-15	24.990	25.670	24.850	25.420	25.420	360,500
2023-09-14	25.210	25.250	24.910	25.040	25.040	295,800
2023-09-13	25.420	25.500	24.600	24.880	24.880	262,500
2023-09-12	25.680	25.910	25.370	25.490	25.490	164,600
2023-09-11	25.930	26.310	25.640	26.000	26.000	219,500

← NewerPage 13 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.