Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.610	20.010	19.420	19.600	19.600	250,400
2022-04-01	18.380	19.550	18.310	19.520	19.520	390,100
2022-03-31	18.190	18.385	18.020	18.310	18.310	204,200
2022-03-30	18.010	18.500	18.000	18.160	18.160	307,500
2022-03-29	17.920	18.150	17.740	17.980	17.980	144,100
2022-03-28	18.010	18.120	17.580	18.100	18.100	209,100
2022-03-25	17.850	18.120	17.570	18.120	18.120	203,000
2022-03-24	18.110	18.290	17.640	17.750	17.750	233,000
2022-03-23	17.920	18.290	17.840	17.950	17.950	291,600
2022-03-22	18.410	18.410	17.800	17.920	17.920	315,400
2022-03-21	18.550	18.575	17.950	18.320	18.320	326,000
2022-03-18	18.290	18.690	18.160	18.530	18.530	452,000
2022-03-17	17.940	18.920	17.910	18.440	18.440	363,100
2022-03-16	17.260	17.990	17.100	17.810	17.810	419,000
2022-03-15	16.780	17.090	16.370	16.970	16.970	230,000
2022-03-14	18.820	18.830	16.820	16.900	16.900	274,700
2022-03-11	19.800	19.800	18.820	18.930	18.930	368,100
2022-03-10	19.760	19.850	19.180	19.760	19.760	253,900
2022-03-09	20.400	20.980	19.180	19.820	19.820	601,800
2022-03-08	19.540	20.250	19.535	19.880	19.880	383,700
2022-03-07	20.510	20.870	19.500	19.590	19.590	498,500
2022-03-04	19.450	20.440	19.210	20.420	20.420	526,100
2022-03-03	18.340	19.850	18.315	19.560	19.560	433,300
2022-03-02	18.380	18.620	18.105	18.240	18.240	271,700
2022-03-01	18.260	18.700	18.060	18.250	18.250	273,900
2022-02-28	17.800	18.170	17.720	18.140	18.140	319,000
2022-02-25	17.350	17.900	17.320	17.860	17.860	204,700
2022-02-24	17.100	17.330	16.700	17.310	17.310	235,700
2022-02-23	17.230	17.370	16.840	17.180	17.180	163,500
2022-02-22	17.650	18.100	16.940	17.170	17.170	258,200
2022-02-18	17.390	17.770	17.180	17.680	17.680	308,400
2022-02-17	17.010	17.580	17.010	17.370	17.370	187,900
2022-02-16	17.330	17.435	17.020	17.120	17.120	264,000
2022-02-15	17.300	17.740	17.000	17.300	17.300	232,400
2022-02-14	17.430	17.675	17.250	17.260	17.260	180,900
2022-02-11	17.710	18.010	17.300	17.420	17.420	403,800
2022-02-10	17.330	18.320	17.320	17.830	17.830	4,422,000
2022-02-09	16.690	17.600	16.550	17.500	17.500	639,700
2022-02-08	16.600	16.700	16.290	16.630	16.630	421,100
2022-02-07	16.580	17.040	16.490	16.600	16.600	344,800
2022-02-04	16.310	16.700	16.310	16.550	16.550	406,500
2022-02-03	16.160	16.440	15.970	16.420	16.420	369,500
2022-02-02	15.830	16.460	15.680	16.260	16.260	540,300
2022-02-01	16.010	16.100	15.450	15.770	15.770	319,300
2022-01-31	15.460	15.910	15.200	15.830	15.830	365,300
2022-01-28	15.810	15.810	15.010	15.420	15.420	379,700
2022-01-27	15.780	16.250	15.500	15.900	15.900	568,200
2022-01-26	16.320	16.360	15.620	15.800	15.800	349,400
2022-01-25	15.990	16.250	15.530	16.150	16.150	515,900
2022-01-24	16.500	16.650	16.030	16.170	16.170	599,600
2022-01-21	17.270	17.330	16.580	16.840	16.840	528,900
2022-01-20	17.780	17.910	17.200	17.360	17.360	589,700
2022-01-19	16.660	17.490	16.590	17.330	17.330	2,195,500
2022-01-18	16.200	16.830	16.200	16.490	16.490	486,600
2022-01-17	16.290	16.290	16.000	16.060	16.060	154,600
2022-01-14	16.040	16.690	16.000	16.300	16.300	449,800
2022-01-13	16.500	16.750	16.090	16.200	16.200	1,388,000
2022-01-12	16.980	17.070	16.400	16.420	16.420	910,100
2022-01-11	17.800	17.800	16.480	16.520	16.520	573,600
2022-01-10	18.060	18.120	17.310	17.710	17.710	143,500

← NewerPage 20 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.