Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	29.950	29.960	28.370	28.990	28.990	300,000
2025-10-31	29.990	30.290	29.470	29.950	29.950	689,000
2025-10-30	29.540	30.110	29.130	30.080	30.080	281,400
2025-10-29	29.860	30.770	29.410	29.940	29.940	631,600
2025-10-28	28.490	29.530	28.270	28.960	28.960	448,700
2025-10-27	29.660	29.660	28.310	28.720	28.720	232,500
2025-10-24	28.920	29.200	28.570	29.100	29.100	236,900
2025-10-23	29.270	29.670	28.730	28.740	28.740	317,600
2025-10-22	28.240	28.740	27.970	28.680	28.680	523,500
2025-10-21	30.210	30.610	28.680	29.030	29.030	514,800
2025-10-20	30.880	32.140	30.710	31.860	31.860	372,600
2025-10-17	31.420	31.950	30.690	30.930	30.930	508,100
2025-10-16	34.380	34.410	31.680	32.000	32.000	619,200
2025-10-15	33.350	33.970	32.930	33.920	33.920	646,200
2025-10-14	30.430	33.200	30.430	33.070	33.070	804,800
2025-10-10	31.500	31.710	29.530	29.900	29.900	668,100
2025-10-09	33.340	33.500	31.050	31.660	31.660	461,300
2025-10-08	31.150	32.840	31.150	32.730	32.730	408,600
2025-10-07	30.760	30.820	30.110	30.520	30.520	300,900
2025-10-06	30.410	30.820	30.095	30.230	30.230	470,700
2025-10-03	29.520	30.000	29.285	29.920	29.920	364,400
2025-10-02	29.340	29.640	28.380	29.160	29.160	622,700
2025-10-01	27.910	29.100	27.910	28.830	28.830	451,100
2025-09-30	27.760	28.250	27.340	28.190	28.190	543,400
2025-09-29	26.200	27.950	26.195	27.790	27.790	588,700
2025-09-26	25.490	26.090	25.120	26.000	26.000	354,700
2025-09-25	26.210	26.210	25.460	25.600	25.600	490,600
2025-09-24	24.760	26.600	24.760	26.010	26.010	680,800
2025-09-23	24.000	24.270	23.670	24.000	24.000	382,300
2025-09-22	23.350	24.270	23.310	24.030	24.030	376,700
2025-09-19	23.170	23.710	22.900	23.350	23.350	1,688,200
2025-09-18	23.000	23.200	22.620	23.140	23.140	206,500
2025-09-17	23.140	23.530	22.870	22.970	22.970	229,000
2025-09-16	23.560	23.560	23.000	23.350	23.350	575,800
2025-09-15	23.570	23.930	23.370	23.540	23.540	257,300
2025-09-12	23.480	23.780	23.120	23.400	23.400	293,900
2025-09-11	22.510	23.410	22.510	23.400	23.400	286,600
2025-09-10	22.080	22.585	21.850	22.530	22.530	336,800
2025-09-09	22.240	23.000	21.750	21.810	21.810	473,400
2025-09-08	21.000	21.170	20.600	21.160	21.160	222,900
2025-09-05	20.570	21.240	20.560	20.740	20.740	361,300
2025-09-04	20.420	20.420	19.880	20.270	20.270	274,000
2025-09-03	20.580	20.970	20.470	20.550	20.550	242,000
2025-09-02	19.700	20.470	19.160	20.410	20.410	552,000
2025-08-29	19.350	19.750	19.210	19.720	19.720	308,200
2025-08-28	20.070	20.200	19.270	19.320	19.320	477,700
2025-08-27	20.000	20.090	19.780	19.990	19.990	221,000
2025-08-26	19.850	20.180	19.750	20.170	20.170	597,300
2025-08-25	19.670	19.950	19.670	19.820	19.820	349,200
2025-08-22	19.540	19.980	19.220	19.930	19.930	310,400
2025-08-21	18.900	19.490	18.900	19.490	19.490	181,500
2025-08-20	18.780	18.880	18.570	18.860	18.860	119,000
2025-08-19	19.170	19.170	18.680	18.800	18.800	165,800
2025-08-18	19.220	19.220	18.740	19.040	19.040	143,700
2025-08-15	19.260	19.490	19.095	19.130	19.130	205,700
2025-08-14	19.000	19.190	18.700	19.170	19.170	242,900
2025-08-13	19.010	19.630	19.010	19.280	19.280	370,600
2025-08-12	18.800	19.120	18.740	18.910	18.910	514,200
2025-08-11	19.190	19.370	18.635	18.690	18.690	225,500
2025-08-08	18.980	19.450	18.910	19.230	19.230	227,300

← NewerPage 5 of 21 · 1,256 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.