Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.150	37.630	36.840	37.250	37.250	235,400
2026-04-23	37.200	38.450	36.460	37.270	37.270	369,100
2026-04-22	38.070	38.140	37.160	37.780	37.780	353,600
2026-04-21	38.490	38.670	36.440	36.900	36.900	860,100
2026-04-20	39.180	39.410	38.280	38.820	38.820	348,200
2026-04-17	41.360	41.710	39.360	39.640	39.640	492,100
2026-04-16	41.020	41.290	39.975	40.450	40.450	233,600
2026-04-15	41.500	41.700	40.110	40.880	40.880	481,100
2026-04-14	44.540	44.590	41.060	41.350	41.350	678,800
2026-04-13	42.270	44.610	42.035	44.280	44.280	257,700
2026-04-10	43.320	43.800	42.670	43.150	43.150	327,800
2026-04-09	41.940	43.040	41.765	42.580	42.580	305,600
2026-04-08	42.440	43.780	41.640	41.950	41.950	583,700
2026-04-07	38.980	40.030	38.140	40.000	40.000	316,500
2026-04-06	39.040	39.590	38.450	39.460	39.460	279,300
2026-04-02	36.870	39.500	36.860	39.060	39.060	402,300
2026-04-01	37.890	39.350	37.680	38.940	38.940	379,500
2026-03-31	35.420	37.140	35.420	37.070	37.070	276,700
2026-03-30	35.870	36.020	34.270	34.710	34.710	209,600
2026-03-27	33.870	35.270	33.570	34.750	34.750	155,500
2026-03-26	34.180	34.930	33.790	33.950	33.950	330,200
2026-03-25	35.420	35.695	34.760	35.050	35.050	354,400
2026-03-24	33.360	34.120	32.870	33.990	33.990	507,700
2026-03-23	33.350	34.630	32.890	33.980	33.980	524,700
2026-03-20	33.250	33.470	31.860	32.410	32.410	2,233,700
2026-03-19	31.730	33.250	30.770	33.090	33.090	538,200
2026-03-18	35.500	35.500	34.000	34.200	34.200	384,200
2026-03-17	36.920	37.350	36.200	36.670	36.670	342,200
2026-03-16	36.210	37.130	35.870	36.900	36.900	344,600
2026-03-13	36.970	37.215	35.500	35.860	35.860	398,600
2026-03-12	37.160	37.830	36.670	37.200	37.200	306,100
2026-03-11	37.560	38.070	36.910	38.020	38.020	231,300
2026-03-10	39.110	39.470	37.960	38.130	38.130	409,125
2026-03-09	35.950	38.340	35.180	38.300	38.300	533,179
2026-03-06	38.340	39.600	37.180	37.640	37.640	477,100
2026-03-05	42.470	42.470	38.900	39.400	39.400	625,700
2026-03-04	43.330	43.830	42.490	43.280	43.280	357,500
2026-03-03	43.390	43.390	40.560	42.060	42.060	499,000
2026-03-02	46.000	46.280	44.135	45.610	45.610	355,800
2026-02-27	46.860	48.620	45.740	46.660	46.660	666,600
2026-02-26	46.240	47.280	44.920	47.050	47.050	368,000
2026-02-25	47.420	48.140	46.350	47.050	47.050	403,100
2026-02-24	42.950	46.980	42.660	45.900	45.900	986,400
2026-02-23	41.360	43.250	41.160	42.660	42.660	684,200
2026-02-20	40.130	41.890	40.080	41.240	41.240	610,600
2026-02-19	40.640	41.280	39.620	40.640	40.640	756,000
2026-02-18	41.590	42.180	40.710	41.200	41.200	524,100
2026-02-17	40.620	40.840	38.490	40.770	40.770	438,600
2026-02-13	40.800	42.530	39.200	41.800	41.800	673,200
2026-02-12	43.010	43.010	40.640	40.910	40.910	440,700
2026-02-11	43.440	43.680	41.710	42.720	42.720	1,276,600
2026-02-10	42.770	42.770	41.070	42.000	42.000	665,100
2026-02-09	40.380	43.090	40.360	43.070	43.070	507,300
2026-02-06	44.000	44.000	40.640	41.820	41.820	747,400
2026-02-05	46.220	47.220	42.870	43.180	43.180	1,132,400
2026-02-04	50.710	51.000	46.670	48.190	48.190	659,800
2026-02-03	49.020	50.460	48.010	50.330	50.330	626,300
2026-02-02	44.680	47.330	44.680	46.740	46.740	606,100
2026-01-30	47.840	49.120	45.180	45.680	45.680	590,800
2026-01-29	51.390	53.690	49.260	51.210	51.210	1,241,200

← NewerPage 3 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.