Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.800	38.150	36.790	37.930	37.930	379,887
2026-07-20	34.580	35.450	34.290	35.310	35.310	293,967
2026-07-17	33.500	34.550	32.790	33.890	33.890	303,500
2026-07-16	35.440	36.070	33.980	34.480	34.480	461,000
2026-07-15	36.590	36.890	34.930	35.560	35.560	225,900
2026-07-14	35.990	37.000	35.990	36.370	36.370	516,000
2026-07-13	35.720	36.580	34.690	34.950	34.950	348,400
2026-07-10	34.970	36.390	34.920	36.230	36.230	354,300
2026-07-09	34.700	35.870	34.080	35.460	35.460	372,700
2026-07-08	34.450	34.860	32.570	33.780	33.780	699,100
2026-07-07	36.750	36.830	34.970	35.350	35.350	377,700
2026-07-06	38.100	38.100	37.010	37.460	37.460	260,500
2026-07-03	37.130	38.390	37.130	38.060	38.060	96,300
2026-07-02	38.180	38.600	36.260	37.000	37.000	494,800
2026-06-30	37.440	38.100	36.730	37.870	37.870	499,800
2026-06-29	37.750	37.750	36.500	36.850	36.850	528,700
2026-06-26	37.480	38.380	37.150	37.610	37.610	611,400
2026-06-25	38.930	39.230	36.770	37.370	37.370	751,000
2026-06-24	38.200	38.450	37.130	37.570	37.570	422,000
2026-06-23	40.500	41.490	39.370	39.400	39.400	573,900
2026-06-22	42.030	43.270	41.660	43.080	43.080	786,500
2026-06-19	42.100	42.480	41.520	42.350	42.350	428,500
2026-06-18	42.970	43.610	41.830	42.070	42.070	383,400
2026-06-17	41.940	45.200	41.930	42.990	42.990	577,500
2026-06-16	43.350	43.730	41.780	42.160	42.160	428,600
2026-06-15	43.260	45.000	42.450	42.950	42.950	695,900
2026-06-12	38.880	41.930	38.880	41.070	41.070	749,700
2026-06-11	36.830	38.680	36.000	38.610	38.610	464,600
2026-06-10	35.430	36.570	35.430	35.910	35.910	225,700
2026-06-09	38.030	38.450	35.100	36.500	36.500	416,300
2026-06-08	36.640	37.880	36.330	37.400	37.400	842,900
2026-06-05	41.150	41.150	35.540	35.810	35.810	666,800
2026-06-04	42.740	43.380	42.220	42.690	42.690	337,900
2026-06-03	43.580	43.920	42.450	43.080	43.080	471,000
2026-06-02	44.000	45.100	43.430	44.560	44.560	498,300
2026-06-01	41.670	43.915	41.560	43.450	43.450	402,900
2026-05-29	40.960	42.560	40.575	42.010	42.010	812,600
2026-05-28	38.770	41.740	38.430	41.170	41.170	527,600
2026-05-27	39.180	39.680	38.700	38.990	38.990	331,200
2026-05-26	38.790	40.070	38.520	39.800	39.800	308,200
2026-05-25	38.310	39.200	38.135	39.200	39.200	97,100
2026-05-22	37.030	37.730	36.310	37.300	37.300	196,000
2026-05-21	36.420	37.770	36.000	36.860	36.860	393,500
2026-05-20	36.760	37.350	35.930	37.020	37.020	279,200
2026-05-19	36.460	36.760	35.400	36.300	36.300	434,000
2026-05-15	39.240	39.290	37.390	37.570	37.570	494,100
2026-05-14	42.420	42.960	39.970	41.090	41.090	372,700
2026-05-13	43.990	44.830	41.760	42.500	42.500	594,700
2026-05-12	39.210	43.870	38.850	43.740	43.740	829,800
2026-05-11	40.000	40.810	39.555	39.660	39.660	463,300
2026-05-08	38.380	39.100	37.760	38.960	38.960	672,300
2026-05-07	38.040	39.360	37.000	37.020	37.020	563,000
2026-05-06	36.630	37.745	36.205	36.950	36.950	461,400
2026-05-05	34.750	35.950	34.050	35.140	35.140	1,295,700
2026-05-04	34.190	34.520	33.220	33.350	33.350	471,700
2026-05-01	34.960	35.270	34.160	34.250	34.250	358,800
2026-04-30	35.580	36.810	34.590	35.110	35.110	1,113,000
2026-04-29	36.080	36.210	35.200	35.470	35.470	414,200
2026-04-28	37.220	37.270	35.440	36.070	36.070	522,400
2026-04-27	37.250	37.670	36.840	37.530	37.530	338,700

← NewerPage 2 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.