Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	12.780	13.190	12.730	12.970	12.970	151,100
2022-09-23	13.240	13.280	12.670	12.890	12.890	284,600
2022-09-22	14.340	14.390	13.650	13.780	13.780	172,100
2022-09-21	14.400	14.530	14.000	14.130	14.130	157,500
2022-09-20	14.080	14.250	13.840	14.220	14.220	101,100
2022-09-19	13.800	14.440	13.710	14.280	14.280	219,600
2022-09-16	13.620	14.170	13.400	14.140	14.140	364,300
2022-09-15	14.190	14.410	13.695	13.880	13.880	245,000
2022-09-14	14.360	14.460	14.040	14.360	14.360	134,900
2022-09-13	14.270	15.150	14.240	14.330	14.330	229,900
2022-09-12	14.600	14.955	14.430	14.820	14.820	288,400
2022-09-09	13.950	14.470	13.900	14.440	14.440	196,400
2022-09-08	12.920	13.690	12.920	13.680	13.680	163,200
2022-09-07	12.650	13.070	12.460	13.050	13.050	132,300
2022-09-06	12.550	12.870	12.540	12.730	12.730	149,800
2022-09-02	12.290	12.450	11.880	12.440	12.440	168,200
2022-09-01	12.140	12.200	11.610	11.950	11.950	376,500
2022-08-31	12.340	12.580	12.220	12.460	12.460	176,300
2022-08-30	13.050	13.050	12.430	12.450	12.450	119,500
2022-08-29	13.300	13.510	13.060	13.070	13.070	170,400
2022-08-26	14.100	14.160	13.400	13.500	13.500	176,400
2022-08-25	14.070	14.120	13.660	13.980	13.980	135,400
2022-08-24	13.710	14.040	13.540	13.850	13.850	120,100
2022-08-23	12.930	13.870	12.930	13.860	13.860	228,900
2022-08-22	12.800	12.900	12.530	12.830	12.830	141,600
2022-08-19	13.170	13.330	12.930	13.020	13.020	183,100
2022-08-18	13.140	13.390	13.080	13.370	13.370	188,500
2022-08-17	13.070	13.140	12.620	13.020	13.020	140,500
2022-08-16	12.820	13.290	12.740	13.260	13.260	250,700
2022-08-15	13.410	13.460	12.710	12.790	12.790	270,100
2022-08-12	14.420	14.420	13.430	13.850	13.850	308,000
2022-08-11	14.240	14.640	14.080	14.380	14.380	187,100
2022-08-10	13.650	14.160	13.430	14.070	14.070	235,500
2022-08-09	13.420	13.600	13.000	13.350	13.350	281,800
2022-08-08	12.360	13.450	12.360	13.410	13.410	367,300
2022-08-05	10.920	12.230	10.920	12.210	12.210	342,400
2022-08-04	10.800	11.420	10.800	11.120	11.120	280,300
2022-08-03	11.170	11.500	10.750	10.840	10.840	578,700
2022-08-02	12.730	12.910	11.670	11.750	11.750	273,300
2022-07-29	11.720	12.670	11.570	12.670	12.670	355,100
2022-07-28	11.790	11.940	11.490	11.620	11.620	253,300
2022-07-27	11.130	11.620	11.080	11.550	11.550	368,900
2022-07-26	11.020	11.240	10.920	11.090	11.090	183,100
2022-07-25	11.450	11.450	10.910	11.000	11.000	209,300
2022-07-22	11.620	11.870	11.250	11.350	11.350	245,800
2022-07-21	11.370	11.520	11.130	11.510	11.510	124,400
2022-07-20	11.570	11.730	11.210	11.400	11.400	310,800
2022-07-19	11.420	11.520	10.850	11.520	11.520	198,400
2022-07-18	11.270	11.650	11.140	11.330	11.330	264,700
2022-07-15	11.200	11.200	10.750	11.030	11.030	555,700
2022-07-14	10.810	11.310	10.750	11.110	11.110	318,200
2022-07-13	11.000	11.540	10.830	11.200	11.200	445,500
2022-07-12	10.770	11.180	10.750	11.060	11.060	250,700
2022-07-11	11.230	11.240	10.880	11.010	11.010	256,100
2022-07-08	11.960	11.960	11.440	11.440	11.440	232,300
2022-07-07	11.410	12.100	11.260	12.000	12.000	356,900
2022-07-06	10.990	11.120	10.670	11.090	11.090	443,800
2022-07-05	10.800	11.020	10.540	10.860	10.860	640,700
2022-07-04	10.800	11.100	10.800	11.080	11.080	257,400
2022-06-30	11.160	11.340	10.820	10.870	10.870	366,000

← NewerPage 18 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.