Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	18.210	18.470	18.050	18.170	18.170	119,200
2022-01-06	18.870	18.870	18.030	18.280	18.280	265,900
2022-01-05	19.180	19.730	18.930	18.930	18.930	189,100
2022-01-04	19.200	19.320	18.960	19.100	19.100	154,000
2021-12-31	19.140	19.390	18.950	19.300	19.300	91,500
2021-12-30	19.260	19.450	19.000	19.160	19.160	110,500
2021-12-29	19.090	19.450	19.090	19.200	19.200	123,300
2021-12-24	19.100	19.250	19.030	19.230	19.230	30,300
2021-12-23	19.070	19.400	18.980	19.100	19.100	126,900
2021-12-22	18.900	19.210	18.740	19.090	19.090	195,600
2021-12-21	18.630	19.250	18.590	18.970	18.970	213,000
2021-12-20	17.460	18.420	17.280	18.340	18.340	272,800
2021-12-17	18.320	18.320	17.090	17.600	17.600	1,605,600
2021-12-16	18.650	18.780	18.300	18.400	18.400	302,600
2021-12-15	18.480	18.500	17.470	18.370	18.370	251,100
2021-12-14	18.740	19.080	18.560	18.710	18.710	261,800
2021-12-13	18.450	19.160	18.270	18.970	18.970	323,300
2021-12-10	18.990	18.990	18.170	18.570	18.570	211,500
2021-12-09	18.830	18.850	18.210	18.690	18.690	330,300
2021-12-08	19.160	19.380	18.840	18.980	18.980	223,100
2021-12-07	19.000	19.710	18.890	19.160	19.160	171,000
2021-12-06	19.000	19.000	18.500	18.910	18.910	250,400
2021-12-03	19.080	19.190	18.700	18.900	18.900	405,100
2021-12-02	19.950	20.140	18.910	18.970	18.970	459,100
2021-12-01	21.160	21.160	19.850	19.870	19.870	298,400
2021-11-30	20.970	21.280	20.090	20.680	20.680	304,200
2021-11-29	21.510	21.510	20.320	21.190	21.190	315,200
2021-11-26	22.050	22.050	20.850	21.020	21.020	156,700
2021-11-25	22.710	22.790	22.470	22.570	22.570	32,300
2021-11-24	22.450	22.710	22.120	22.700	22.700	89,800
2021-11-23	22.980	23.100	22.170	22.580	22.580	173,300
2021-11-22	23.100	23.260	22.700	22.880	22.880	177,400
2021-11-19	22.920	23.440	22.750	22.970	22.970	132,700
2021-11-18	23.000	23.100	22.650	22.950	22.950	87,200
2021-11-17	22.950	23.450	22.930	23.000	23.000	194,400
2021-11-16	22.850	23.160	22.770	23.010	23.010	213,800
2021-11-15	23.970	24.040	22.680	22.930	22.930	213,400
2021-11-12	23.530	24.560	23.500	23.950	23.950	212,800
2021-11-11	22.780	23.880	22.650	23.320	23.320	211,000
2021-11-10	23.000	23.490	22.630	22.910	22.910	91,600
2021-11-09	23.500	23.500	22.870	23.000	23.000	93,900
2021-11-08	22.910	23.540	22.530	23.500	23.500	210,200
2021-11-05	22.970	23.180	22.520	22.550	22.550	116,300
2021-11-04	22.640	23.140	22.590	22.740	22.740	535,600
2021-11-03	22.890	22.890	22.050	22.490	22.490	248,200
2021-11-02	22.920	23.010	21.860	23.010	23.010	254,800
2021-11-01	23.220	23.400	22.910	23.080	23.080	112,800
2021-10-29	23.030	23.380	22.830	23.090	23.090	199,400
2021-10-28	23.000	23.280	22.000	23.160	23.160	234,300
2021-10-27	24.410	24.410	23.020	23.100	23.100	284,500
2021-10-26	25.000	25.000	24.420	24.660	24.660	152,300
2021-10-25	24.760	25.500	24.570	24.910	24.910	192,200
2021-10-22	25.040	25.110	24.250	24.470	24.470	125,700
2021-10-21	25.010	25.450	24.650	24.850	24.850	99,700
2021-10-20	24.770	25.370	24.770	25.300	25.300	258,500

← NewerPage 21 of 21 · 1,255 trading days

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.