Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	12.150	12.150	11.260	11.380	11.380	194,800
2022-06-28	12.420	12.440	11.920	12.100	12.100	345,500
2022-06-27	12.100	12.530	11.980	12.310	12.310	305,700
2022-06-24	11.390	11.990	11.310	11.920	11.920	168,300
2022-06-23	11.980	12.040	10.900	11.320	11.320	462,600
2022-06-22	12.410	12.470	11.980	12.110	12.110	250,900
2022-06-21	12.730	13.170	12.580	12.910	12.910	180,000
2022-06-20	12.540	12.670	12.450	12.630	12.630	85,700
2022-06-17	11.960	12.600	11.860	12.510	12.510	328,900
2022-06-16	12.320	12.350	11.720	12.050	12.050	316,800
2022-06-15	13.160	13.380	12.470	12.650	12.650	285,000
2022-06-14	13.630	13.630	12.640	12.790	12.790	383,100
2022-06-13	13.740	13.830	13.400	13.640	13.640	254,100
2022-06-10	13.730	14.320	13.540	14.310	14.310	407,100
2022-06-09	14.540	14.590	13.910	14.020	14.020	330,800
2022-06-08	15.550	15.580	14.550	14.640	14.640	341,800
2022-06-07	15.150	15.730	15.050	15.720	15.720	438,800
2022-06-06	15.410	15.690	15.160	15.280	15.280	438,700
2022-06-03	15.850	15.850	15.140	15.230	15.230	226,500
2022-06-02	15.490	16.340	15.380	16.100	16.100	458,100
2022-06-01	15.770	15.880	15.020	15.260	15.260	389,800
2022-05-31	15.830	15.870	15.400	15.690	15.690	449,300
2022-05-30	15.850	16.080	15.710	16.020	16.020	154,200
2022-05-27	15.700	15.950	15.420	15.650	15.650	186,100
2022-05-26	15.640	15.900	15.200	15.570	15.570	314,200
2022-05-25	15.690	15.925	15.470	15.670	15.670	272,100
2022-05-24	15.490	15.900	15.380	15.800	15.800	278,700
2022-05-20	15.670	15.740	15.070	15.520	15.520	380,500
2022-05-19	14.640	15.490	14.640	15.480	15.480	309,500
2022-05-18	14.840	15.070	14.300	14.580	14.580	259,500
2022-05-17	14.520	15.100	14.500	14.940	14.940	225,600
2022-05-16	13.670	14.420	13.610	14.130	14.130	347,100
2022-05-13	13.450	14.010	13.400	13.690	13.690	441,600
2022-05-12	13.870	13.870	13.120	13.310	13.310	733,900
2022-05-11	14.700	15.265	14.100	14.170	14.170	753,000
2022-05-10	15.140	15.300	14.170	14.610	14.610	664,800
2022-05-09	15.960	15.970	14.630	14.680	14.680	1,093,800
2022-05-06	16.170	16.500	15.740	16.370	16.370	387,400
2022-05-05	17.150	17.150	16.050	16.290	16.290	278,700
2022-05-04	17.090	17.200	16.080	17.180	17.180	577,700
2022-05-03	17.510	17.520	16.810	17.030	17.030	420,200
2022-05-02	18.250	18.250	17.210	17.500	17.500	224,300
2022-04-29	18.570	19.670	18.440	18.470	18.470	297,600
2022-04-28	18.150	18.700	17.880	18.520	18.520	650,000
2022-04-27	17.940	18.035	17.500	17.960	17.960	265,500
2022-04-26	17.790	17.820	17.120	17.630	17.630	528,200
2022-04-25	18.000	18.000	16.470	17.600	17.600	700,500
2022-04-22	19.000	19.260	18.440	18.470	18.470	458,600
2022-04-21	20.410	20.590	18.880	19.170	19.170	524,600
2022-04-20	20.410	20.720	19.940	20.400	20.400	171,700
2022-04-19	20.250	21.080	19.920	20.440	20.440	401,700
2022-04-18	20.440	20.700	20.210	20.500	20.500	271,000
2022-04-14	19.970	20.480	19.970	20.250	20.250	356,200
2022-04-13	18.540	19.940	18.540	19.900	19.900	281,500
2022-04-12	18.990	19.060	18.310	18.520	18.520	329,700
2022-04-11	20.020	20.060	18.750	18.900	18.900	479,800
2022-04-08	19.350	20.230	19.210	20.230	20.230	331,700
2022-04-07	18.070	19.350	17.960	19.310	19.310	472,900
2022-04-06	18.770	18.870	17.900	18.000	18.000	297,400
2022-04-05	19.640	19.690	18.800	18.860	18.860	348,400

← NewerPage 19 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.