Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	22.480	23.230	22.140	22.650	22.650	451,800
2023-03-17	21.480	22.560	21.010	22.200	22.200	451,200
2023-03-16	21.090	21.720	20.750	21.520	21.520	292,400
2023-03-15	22.290	22.290	21.060	21.280	21.280	345,900
2023-03-14	22.760	23.100	22.140	22.870	22.870	237,300
2023-03-13	22.780	23.060	21.810	22.800	22.800	426,100
2023-03-10	23.380	23.830	22.700	23.310	23.310	237,400
2023-03-09	24.460	25.290	22.800	23.240	23.240	1,217,500
2023-03-08	22.520	24.430	22.520	24.400	24.400	301,100
2023-03-07	24.280	24.500	23.510	23.600	23.600	246,200
2023-03-06	24.550	24.910	24.210	24.710	24.710	306,600
2023-03-03	23.510	25.080	23.480	24.740	24.740	392,400
2023-03-02	22.150	23.310	21.970	23.290	23.290	282,900
2023-03-01	21.760	22.980	21.720	22.580	22.580	263,700
2023-02-28	22.020	22.650	21.260	21.400	21.400	586,500
2023-02-27	20.750	22.040	20.620	21.950	21.950	331,500
2023-02-24	20.970	21.110	20.180	20.540	20.540	163,400
2023-02-23	21.370	22.040	21.130	21.510	21.510	133,000
2023-02-22	21.600	21.600	21.100	21.310	21.310	124,600
2023-02-21	22.440	22.440	21.430	21.720	21.720	147,500
2023-02-17	21.650	22.430	21.590	22.410	22.410	150,800
2023-02-16	20.660	22.100	20.660	22.000	22.000	268,500
2023-02-15	20.370	20.940	20.100	20.930	20.930	164,900
2023-02-14	20.280	20.900	20.280	20.820	20.820	91,600
2023-02-13	20.230	20.740	20.030	20.450	20.450	149,500
2023-02-10	21.120	21.120	19.950	20.150	20.150	143,100
2023-02-09	21.560	21.600	20.920	21.040	21.040	230,400
2023-02-08	21.450	21.700	21.055	21.260	21.260	194,300
2023-02-07	20.880	21.410	20.610	21.400	21.400	222,500
2023-02-06	20.810	20.980	20.400	20.830	20.830	163,700
2023-02-03	20.900	21.440	20.580	20.900	20.900	289,500
2023-02-02	22.320	22.390	21.140	21.240	21.240	260,200
2023-02-01	21.710	22.460	21.460	22.330	22.330	298,300
2023-01-31	20.730	21.940	20.400	21.850	21.850	241,500
2023-01-30	20.530	20.970	20.400	20.800	20.800	128,200
2023-01-27	21.180	21.290	20.840	20.900	20.900	225,600
2023-01-26	21.430	21.520	21.100	21.300	21.300	174,900
2023-01-25	21.190	21.500	21.150	21.420	21.420	238,500
2023-01-24	21.350	21.620	21.160	21.470	21.470	237,500
2023-01-23	21.450	21.520	20.780	21.500	21.500	219,900
2023-01-20	21.530	21.680	21.100	21.470	21.470	172,700
2023-01-19	21.280	21.865	20.980	21.570	21.570	449,900
2023-01-18	20.790	21.900	20.670	21.190	21.190	590,500
2023-01-17	20.470	20.800	20.110	20.270	20.270	186,800
2023-01-16	20.630	20.750	20.320	20.400	20.400	65,400
2023-01-13	20.590	21.320	20.270	20.850	20.850	347,800
2023-01-12	20.800	20.820	20.060	20.580	20.580	285,100
2023-01-11	20.570	20.760	20.300	20.360	20.360	359,500
2023-01-10	20.180	20.330	19.890	20.190	20.190	291,900
2023-01-09	20.410	20.720	20.010	20.060	20.060	287,000
2023-01-06	19.500	20.200	19.440	20.090	20.090	258,700
2023-01-05	19.160	19.385	18.490	19.230	19.230	164,100
2023-01-04	19.060	19.480	18.720	19.190	19.190	256,400
2023-01-03	18.660	19.090	18.600	18.900	18.900	269,800
2022-12-30	18.990	18.990	18.470	18.640	18.640	108,200
2022-12-29	19.220	19.300	18.950	19.010	19.010	129,200
2022-12-28	18.710	19.130	18.710	19.070	19.070	103,500
2022-12-23	18.660	18.680	18.240	18.480	18.480	94,300
2022-12-22	18.400	18.600	18.160	18.600	18.600	91,700
2022-12-21	19.180	19.180	18.490	18.610	18.610	289,600

← NewerPage 16 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.