Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	19.400	19.450	18.700	18.860	18.860	146,100
2022-12-19	19.890	20.200	19.090	19.220	19.220	293,100
2022-12-16	18.120	19.780	18.020	19.700	19.700	374,400
2022-12-15	18.630	18.980	18.030	18.460	18.460	306,600
2022-12-14	19.390	19.450	18.910	18.940	18.940	250,300
2022-12-13	18.950	19.450	18.900	19.250	19.250	298,800
2022-12-12	17.490	18.340	17.490	18.130	18.130	231,900
2022-12-09	17.600	17.870	17.450	17.570	17.570	199,300
2022-12-08	17.810	18.090	17.560	17.650	17.650	105,300
2022-12-07	16.710	17.860	16.710	17.520	17.520	158,600
2022-12-06	17.220	17.520	16.550	16.660	16.660	242,400
2022-12-05	17.570	18.150	17.040	17.120	17.120	325,400
2022-12-02	17.320	17.680	16.900	17.650	17.650	179,500
2022-12-01	17.310	17.770	17.110	17.660	17.660	180,900
2022-11-30	16.750	17.290	16.590	17.030	17.030	329,200
2022-11-29	15.670	16.520	15.670	16.450	16.450	157,300
2022-11-28	16.210	16.390	15.310	15.400	15.400	210,800
2022-11-25	16.510	16.550	16.200	16.520	16.520	212,500
2022-11-24	16.590	16.680	16.510	16.600	16.600	33,400
2022-11-23	16.170	16.590	15.970	16.520	16.520	165,500
2022-11-22	15.710	16.250	15.350	16.230	16.230	197,700
2022-11-21	15.240	15.460	14.840	15.430	15.430	161,200
2022-11-18	15.970	15.980	15.210	15.460	15.460	226,400
2022-11-17	15.940	16.040	15.630	16.010	16.010	138,500
2022-11-16	16.030	16.380	15.720	16.300	16.300	194,600
2022-11-15	16.810	16.810	16.040	16.270	16.270	194,800
2022-11-14	16.920	16.920	16.110	16.510	16.510	192,300
2022-11-11	17.690	17.990	17.030	17.040	17.040	307,200
2022-11-10	16.230	17.550	15.990	17.440	17.440	496,900
2022-11-09	15.910	15.940	15.380	15.540	15.540	170,200
2022-11-08	15.110	16.210	15.000	16.060	16.060	235,100
2022-11-07	15.000	15.000	14.520	14.880	14.880	184,700
2022-11-04	14.550	14.980	14.260	14.830	14.830	366,400
2022-11-03	13.700	14.140	13.200	13.800	13.800	442,600
2022-11-02	15.340	15.990	13.500	13.590	13.590	592,600
2022-11-01	15.970	16.760	15.910	16.530	16.530	196,400
2022-10-31	15.720	15.860	15.345	15.510	15.510	335,200
2022-10-28	15.850	16.050	15.710	15.940	15.940	126,600
2022-10-27	16.550	16.630	16.030	16.050	16.050	153,500
2022-10-26	15.670	16.660	15.670	16.440	16.440	245,100
2022-10-25	15.340	15.530	15.050	15.490	15.490	78,200
2022-10-24	15.520	15.750	15.220	15.430	15.430	193,100
2022-10-21	15.290	15.860	15.120	15.600	15.600	221,300
2022-10-20	15.000	15.590	14.920	15.240	15.240	253,000
2022-10-19	16.000	16.020	14.570	15.000	15.000	375,900
2022-10-18	16.770	16.910	15.960	16.070	16.070	152,100
2022-10-17	17.370	17.370	16.060	16.690	16.690	205,600
2022-10-14	17.600	17.630	17.090	17.140	17.140	173,400
2022-10-13	16.510	17.720	16.000	17.700	17.700	309,200
2022-10-12	16.070	16.870	15.870	16.860	16.860	153,100
2022-10-11	16.480	16.480	15.960	16.020	16.020	183,200
2022-10-07	16.000	16.830	15.870	16.690	16.690	391,600
2022-10-06	16.100	16.920	16.070	16.160	16.160	295,700
2022-10-05	15.740	16.260	15.740	16.260	16.260	235,000
2022-10-04	15.800	16.290	15.480	16.200	16.200	219,100
2022-10-03	15.500	15.880	15.330	15.410	15.410	339,500
2022-09-30	15.280	15.390	14.810	15.270	15.270	243,200
2022-09-29	14.890	15.660	14.600	15.300	15.300	497,100
2022-09-28	13.420	14.220	13.300	14.150	14.150	141,500
2022-09-27	13.310	13.480	13.050	13.200	13.200	162,100

← NewerPage 17 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.