Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.280	27.280	26.020	27.120	27.120	393,600
2023-06-13	25.540	26.170	25.280	26.150	26.150	297,200
2023-06-12	24.250	25.650	24.180	25.220	25.220	303,600
2023-06-09	23.350	24.360	23.140	24.260	24.260	199,800
2023-06-08	23.520	23.670	22.960	23.320	23.320	246,100
2023-06-07	23.490	23.860	22.980	23.330	23.330	229,300
2023-06-06	23.290	23.855	23.085	23.540	23.540	246,000
2023-06-05	23.690	23.850	23.260	23.430	23.430	192,100
2023-06-02	23.410	24.360	23.410	23.840	23.840	335,100
2023-06-01	22.490	23.350	22.450	22.910	22.910	298,700
2023-05-31	24.220	24.500	22.040	22.470	22.470	933,300
2023-05-30	24.610	25.040	24.410	24.700	24.700	356,200
2023-05-29	24.290	24.790	24.290	24.710	24.710	35,300
2023-05-26	23.950	24.350	23.640	24.270	24.270	322,100
2023-05-25	23.050	23.820	22.920	23.600	23.600	171,100
2023-05-24	24.330	24.330	22.610	23.190	23.190	262,900
2023-05-23	24.710	25.110	24.260	24.450	24.450	525,600
2023-05-19	24.740	25.310	24.600	25.060	25.060	138,200
2023-05-18	24.810	25.100	24.610	25.000	25.000	155,700
2023-05-17	24.950	25.210	24.430	25.020	25.020	198,100
2023-05-16	24.190	25.010	24.190	24.670	24.670	409,300
2023-05-15	23.830	24.825	23.830	24.780	24.780	231,700
2023-05-12	23.800	24.450	23.580	23.750	23.750	372,200
2023-05-11	24.310	24.740	23.310	23.850	23.850	756,600
2023-05-10	26.860	26.950	24.280	25.040	25.040	687,900
2023-05-09	27.410	27.530	26.010	27.200	27.200	451,700
2023-05-08	27.670	28.050	27.360	27.700	27.700	395,000
2023-05-05	26.830	27.720	26.560	27.550	27.550	445,300
2023-05-04	26.750	27.310	26.540	26.780	26.780	165,900
2023-05-03	27.130	27.450	26.330	26.800	26.800	362,300
2023-05-02	27.020	27.300	26.680	27.250	27.250	296,000
2023-05-01	27.000	27.430	26.760	27.210	27.210	145,500
2023-04-28	26.510	26.730	26.310	26.680	26.680	290,600
2023-04-27	26.180	26.820	26.120	26.670	26.670	124,700
2023-04-26	26.040	26.360	25.670	26.260	26.260	162,700
2023-04-25	25.930	25.990	25.500	25.890	25.890	147,700
2023-04-24	26.040	26.680	25.850	26.480	26.480	147,800
2023-04-21	26.530	26.800	25.710	26.180	26.180	181,900
2023-04-20	26.490	27.560	26.290	26.730	26.730	267,400
2023-04-19	26.280	26.810	25.960	26.670	26.670	272,600
2023-04-18	25.340	26.850	25.270	26.730	26.730	535,900
2023-04-17	25.790	25.960	24.330	25.270	25.270	472,200
2023-04-14	25.390	26.250	25.310	25.840	25.840	397,800
2023-04-13	24.100	25.630	24.090	25.350	25.350	319,200
2023-04-12	23.950	24.330	23.710	23.860	23.860	164,300
2023-04-11	23.340	24.040	23.310	23.890	23.890	210,500
2023-04-10	23.720	23.720	22.990	23.240	23.240	126,200
2023-04-06	23.300	24.140	22.940	23.750	23.750	285,700
2023-04-05	22.800	23.610	22.640	22.820	22.820	317,600
2023-04-04	24.230	24.280	22.970	23.060	23.060	346,500
2023-04-03	23.930	24.420	23.780	24.330	24.330	180,300
2023-03-31	24.230	24.390	23.560	23.910	23.910	400,900
2023-03-30	24.570	24.800	23.970	24.250	24.250	258,600
2023-03-29	23.950	25.400	23.950	24.400	24.400	642,300
2023-03-28	23.280	23.700	22.630	23.640	23.640	224,700
2023-03-27	22.750	23.310	22.580	23.230	23.230	210,100
2023-03-24	22.410	22.900	22.190	22.890	22.890	263,100
2023-03-23	22.880	23.000	22.400	22.640	22.640	312,400
2023-03-22	22.780	23.500	22.550	22.730	22.730	306,100
2023-03-21	22.970	23.100	22.550	22.870	22.870	141,100

← NewerPage 15 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.