Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.620	19.000	18.530	18.890	18.890	221,200
2025-08-06	19.300	19.350	18.580	18.630	18.630	326,900
2025-08-05	18.990	19.320	18.710	19.190	19.190	405,500
2025-08-01	18.490	19.065	17.960	18.510	18.510	582,300
2025-07-31	17.660	18.820	17.660	18.750	18.750	423,600
2025-07-30	19.090	19.090	17.800	17.990	17.990	434,400
2025-07-29	19.030	19.190	18.840	18.880	18.880	320,600
2025-07-28	19.340	19.340	18.700	19.260	19.260	377,000
2025-07-25	19.750	19.775	19.220	19.380	19.380	323,500
2025-07-24	20.210	20.230	19.750	19.830	19.830	341,000
2025-07-23	20.220	20.435	19.890	20.230	20.230	314,500
2025-07-22	20.000	20.100	19.410	20.010	20.010	305,300
2025-07-21	19.750	20.170	19.730	19.800	19.800	297,700
2025-07-18	20.000	20.000	19.480	19.520	19.520	394,300
2025-07-17	19.580	19.875	19.350	19.820	19.820	487,600
2025-07-16	19.760	19.970	19.380	19.530	19.530	481,400
2025-07-15	20.250	20.250	19.550	19.860	19.860	512,200
2025-07-14	20.510	20.550	20.005	20.090	20.090	433,400
2025-07-11	20.330	20.770	19.995	20.650	20.650	618,700
2025-07-10	19.810	20.370	19.490	20.140	20.140	740,700
2025-07-09	21.550	21.620	19.465	19.510	19.510	996,300
2025-07-08	22.260	22.640	21.300	21.540	21.540	673,800
2025-07-07	22.470	22.530	21.880	22.150	22.150	425,300
2025-07-04	23.020	23.020	22.380	22.660	22.660	171,600
2025-07-03	24.010	24.190	22.610	22.960	22.960	839,100
2025-07-02	23.450	24.720	23.300	23.710	23.710	525,300
2025-06-30	23.000	23.190	22.610	23.000	23.000	348,700
2025-06-27	23.260	23.300	22.790	22.990	22.990	278,600
2025-06-26	22.170	23.570	22.140	23.500	23.500	414,700
2025-06-25	21.720	22.030	21.610	21.740	21.740	283,200
2025-06-24	21.510	22.440	21.510	21.920	21.920	256,600
2025-06-23	20.710	22.060	20.710	21.710	21.710	289,100
2025-06-20	21.160	21.420	20.860	20.970	20.970	250,900
2025-06-19	21.090	21.250	20.890	21.080	21.080	48,600
2025-06-18	20.930	21.550	20.920	21.390	21.390	235,700
2025-06-17	21.230	21.550	20.800	20.870	20.870	295,200
2025-06-16	20.650	21.520	20.640	21.470	21.470	415,200
2025-06-13	20.970	20.970	20.300	20.410	20.410	249,200
2025-06-12	21.130	21.600	20.960	21.280	21.280	151,100
2025-06-11	21.290	21.580	21.000	21.320	21.320	202,200
2025-06-10	21.510	21.780	21.200	21.360	21.360	153,500
2025-06-09	21.730	21.890	21.580	21.670	21.670	161,500
2025-06-06	21.850	21.950	21.440	21.610	21.610	202,600
2025-06-05	21.980	22.460	21.710	21.750	21.750	441,400
2025-06-04	20.190	21.760	20.140	21.730	21.730	432,500
2025-06-03	19.720	20.160	19.460	20.080	20.080	274,300
2025-06-02	19.790	19.990	19.690	19.890	19.890	173,600
2025-05-30	19.520	19.630	19.190	19.380	19.380	347,400
2025-05-29	19.880	20.060	19.580	19.660	19.660	437,800
2025-05-28	19.420	19.860	19.240	19.790	19.790	470,200
2025-05-27	19.790	19.910	19.380	19.490	19.490	366,900
2025-05-26	19.620	20.050	19.190	19.880	19.880	190,900
2025-05-23	18.920	19.720	18.920	19.620	19.620	284,000
2025-05-22	19.040	19.530	18.760	19.140	19.140	279,500
2025-05-21	18.690	19.200	18.570	19.020	19.020	290,400
2025-05-20	18.590	18.970	18.570	18.810	18.810	212,700
2025-05-16	18.700	18.730	18.000	18.310	18.310	255,900
2025-05-15	19.000	19.100	18.600	19.040	19.040	238,200
2025-05-14	18.680	19.370	18.450	19.150	19.150	276,400
2025-05-13	19.140	19.140	18.650	18.680	18.680	191,700

← NewerPage 6 of 21 · 1,258 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.