Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.090	26.140	25.310	25.380	25.380	211,700
2023-09-07	26.510	26.620	25.990	26.200	26.200	217,400
2023-09-06	27.460	27.595	26.560	26.950	26.950	262,200
2023-09-05	27.410	27.750	27.080	27.570	27.570	342,300
2023-09-01	28.370	28.460	27.350	27.690	27.690	354,800
2023-08-31	28.320	28.320	27.220	27.950	27.950	375,800
2023-08-30	29.250	29.940	28.930	29.140	29.140	143,700
2023-08-29	28.400	29.200	28.160	29.180	29.180	190,200
2023-08-28	28.230	28.590	28.100	28.400	28.400	118,200
2023-08-25	28.190	28.380	27.480	28.070	28.070	154,800
2023-08-24	28.700	28.715	27.890	27.940	27.940	129,200
2023-08-23	28.020	28.810	27.960	28.770	28.770	149,800
2023-08-22	28.070	28.200	27.750	27.980	27.980	140,300
2023-08-21	26.850	28.040	26.690	27.860	27.860	240,900
2023-08-18	26.280	26.790	25.930	26.760	26.760	163,400
2023-08-17	26.900	27.060	26.560	26.590	26.590	149,900
2023-08-16	26.970	26.970	26.370	26.580	26.580	268,600
2023-08-15	27.820	27.820	26.660	27.100	27.100	409,200
2023-08-14	28.300	28.300	27.940	28.100	28.100	141,600
2023-08-11	28.240	28.500	28.180	28.440	28.440	98,500
2023-08-10	28.700	28.800	28.100	28.380	28.380	178,900
2023-08-09	28.560	28.850	28.270	28.510	28.510	200,000
2023-08-08	28.490	28.720	27.420	28.710	28.710	512,600
2023-08-04	29.490	30.110	29.060	29.070	29.070	278,400
2023-08-03	29.710	29.970	28.880	29.350	29.350	455,500
2023-08-02	30.740	31.000	29.950	30.210	30.210	151,900
2023-08-01	31.640	31.880	30.830	31.160	31.160	174,500
2023-07-31	30.970	32.120	30.850	31.700	31.700	446,600
2023-07-28	30.420	30.880	30.090	30.780	30.780	217,400
2023-07-27	30.030	30.510	29.320	30.000	30.000	282,000
2023-07-26	29.710	29.950	29.040	29.850	29.850	167,500
2023-07-25	29.380	30.730	29.280	30.040	30.040	251,000
2023-07-24	28.350	29.130	28.225	28.840	28.840	140,900
2023-07-21	28.850	28.850	28.070	28.420	28.420	245,800
2023-07-20	28.890	29.330	28.450	28.770	28.770	248,700
2023-07-19	28.750	28.800	28.160	28.660	28.660	242,200
2023-07-18	28.640	29.280	28.400	28.880	28.880	100,800
2023-07-17	28.320	28.740	28.205	28.630	28.630	106,100
2023-07-14	28.930	29.300	27.880	28.750	28.750	226,000
2023-07-13	29.080	29.440	28.800	29.330	29.330	164,700
2023-07-12	27.880	29.130	27.770	28.820	28.820	191,100
2023-07-11	27.500	27.580	27.040	27.510	27.510	281,000
2023-07-10	26.570	27.500	26.300	27.410	27.410	194,600
2023-07-07	26.150	26.980	26.080	26.760	26.760	158,100
2023-07-06	26.400	26.440	25.640	26.250	26.250	194,400
2023-07-05	26.890	27.000	26.370	26.700	26.700	172,700
2023-07-04	27.100	27.240	26.530	26.740	26.740	120,400
2023-06-30	27.200	27.200	25.480	26.800	26.800	499,300
2023-06-29	26.720	27.150	26.460	27.050	27.050	151,400
2023-06-28	26.800	27.030	26.370	26.870	26.870	136,900
2023-06-27	26.850	27.260	26.660	27.050	27.050	232,400
2023-06-26	26.370	26.900	26.370	26.840	26.840	86,500
2023-06-23	26.230	26.400	25.860	26.380	26.380	118,800
2023-06-22	26.970	27.500	26.580	26.680	26.680	250,000
2023-06-21	26.650	27.330	26.480	27.270	27.270	136,400
2023-06-20	27.180	27.180	26.240	26.820	26.820	184,600
2023-06-19	27.210	27.500	27.200	27.500	27.500	47,100
2023-06-16	27.730	27.730	26.990	27.440	27.440	280,700
2023-06-15	26.840	27.970	26.800	27.630	27.630	318,200
2023-06-14	26.280	27.280	26.020	27.120	27.120	393,600

← NewerPage 14 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.