Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	48.750	49.650	47.760	48.930	48.930	969,900
2026-01-27	45.900	48.150	45.900	48.040	48.040	593,954
2026-01-26	47.080	48.130	45.520	45.850	45.850	622,154
2026-01-23	44.020	45.450	42.900	45.000	45.000	629,300
2026-01-22	43.300	43.880	42.455	42.620	42.620	272,700
2026-01-21	43.990	44.520	42.090	43.050	43.050	620,900
2026-01-20	41.490	43.410	40.760	42.860	42.860	397,900
2026-01-19	41.770	42.090	41.360	41.610	41.610	194,400
2026-01-16	41.000	41.700	39.830	41.090	41.090	477,900
2026-01-15	41.760	42.830	41.400	41.710	41.710	458,800
2026-01-14	43.340	43.550	41.710	42.500	42.500	746,700
2026-01-13	43.790	44.000	40.890	41.420	41.420	731,300
2026-01-12	41.660	43.400	41.090	43.040	43.040	405,500
2026-01-09	40.990	41.270	39.730	40.690	40.690	536,000
2026-01-08	39.150	40.330	38.220	40.300	40.300	459,800
2026-01-07	41.150	41.150	38.840	39.980	39.980	617,900
2026-01-06	42.270	43.200	41.820	42.160	42.160	491,300
2026-01-05	41.150	42.170	40.010	41.780	41.780	504,300
2026-01-02	39.520	41.070	38.550	39.890	39.890	459,400
2025-12-31	39.050	39.700	38.460	38.830	38.830	278,400
2025-12-30	38.840	39.730	38.070	39.310	39.310	635,700
2025-12-29	37.390	37.740	36.550	37.730	37.730	366,000
2025-12-24	37.470	37.600	36.690	37.600	37.600	94,500
2025-12-23	37.410	37.760	36.640	37.500	37.500	314,100
2025-12-22	37.050	37.780	36.520	36.900	36.900	214,300
2025-12-19	35.580	36.950	35.280	36.220	36.220	1,473,600
2025-12-18	34.500	35.605	33.960	35.200	35.200	460,000
2025-12-17	35.000	35.275	33.940	34.450	34.450	250,500
2025-12-16	34.560	34.890	34.100	34.460	34.460	292,300
2025-12-15	35.350	35.480	34.150	34.650	34.650	224,200
2025-12-12	35.900	36.620	34.300	34.810	34.810	405,500
2025-12-11	34.650	35.860	34.330	35.750	35.750	450,800
2025-12-10	33.890	34.850	33.670	34.680	34.680	355,500
2025-12-09	33.080	34.180	32.780	33.840	33.840	205,527
2025-12-08	34.100	34.550	33.240	33.740	33.740	639,348
2025-12-05	35.700	35.890	34.480	34.580	34.580	382,800
2025-12-04	35.210	35.440	34.470	35.100	35.100	321,800
2025-12-03	35.750	36.350	35.050	35.150	35.150	500,500
2025-12-02	36.000	36.030	34.000	34.970	34.970	304,800
2025-12-01	36.870	37.350	35.590	35.850	35.850	328,200
2025-11-28	34.370	36.030	34.140	35.220	35.220	599,500
2025-11-27	33.920	34.105	33.570	33.970	33.970	38,800
2025-11-26	33.620	34.260	33.510	33.930	33.930	228,100
2025-11-25	32.590	33.710	32.550	33.080	33.080	329,300
2025-11-24	30.580	32.410	30.570	32.350	32.350	416,300
2025-11-21	29.620	30.570	29.100	30.450	30.450	184,400
2025-11-20	31.000	31.440	29.495	29.510	29.510	235,800
2025-11-19	30.490	31.360	30.490	30.870	30.870	212,400
2025-11-18	30.230	30.540	29.140	29.710	29.710	247,400
2025-11-17	29.930	30.220	29.130	30.190	30.190	360,600
2025-11-14	29.660	30.710	29.250	30.190	30.190	341,900
2025-11-13	31.870	31.990	30.700	30.920	30.920	279,500
2025-11-12	31.840	32.100	31.460	31.870	31.870	279,800
2025-11-11	31.000	31.210	30.380	31.200	31.200	313,400
2025-11-10	31.590	31.665	30.890	30.990	30.990	408,400
2025-11-07	30.230	30.800	29.670	30.300	30.300	547,200
2025-11-06	30.000	32.030	29.800	30.580	30.580	711,800
2025-11-05	27.670	29.610	27.220	29.170	29.170	467,700
2025-11-04	27.960	29.030	27.400	28.030	28.030	484,500
2025-11-03	29.950	29.960	28.370	28.990	28.990	300,000

← NewerPage 4 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.