Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.200	19.320	18.820	19.050	19.050	243,400
2025-05-09	18.910	18.910	18.560	18.660	18.660	197,300
2025-05-08	18.720	18.880	18.420	18.610	18.610	206,700
2025-05-07	19.460	19.460	18.320	18.520	18.520	460,000
2025-05-06	19.270	19.680	18.260	19.460	19.460	597,800
2025-05-05	17.760	17.760	17.340	17.530	17.530	215,800
2025-05-02	17.800	17.940	17.210	17.670	17.670	238,600
2025-05-01	17.430	17.620	17.150	17.380	17.380	301,800
2025-04-30	16.820	17.250	16.700	17.220	17.220	600,300
2025-04-29	17.420	17.680	17.250	17.540	17.540	245,300
2025-04-28	17.600	17.830	17.390	17.490	17.490	265,700
2025-04-25	17.140	17.540	17.140	17.500	17.500	467,300
2025-04-24	16.560	17.620	16.560	17.530	17.530	299,700
2025-04-23	15.920	16.540	15.920	16.500	16.500	324,100
2025-04-22	15.340	15.680	15.020	15.510	15.510	356,500
2025-04-21	15.170	15.170	14.700	15.070	15.070	284,000
2025-04-17	15.120	15.270	14.920	15.120	15.120	246,600
2025-04-16	14.710	15.270	14.350	15.150	15.150	470,000
2025-04-15	14.930	14.960	14.600	14.650	14.650	415,500
2025-04-14	14.700	15.170	14.700	15.090	15.090	409,300
2025-04-11	14.010	14.660	13.980	14.540	14.540	404,100
2025-04-10	14.560	14.560	13.480	13.890	13.890	509,500
2025-04-09	13.880	15.430	13.170	15.050	15.050	689,800
2025-04-08	14.900	14.990	13.540	13.740	13.740	577,300
2025-04-07	13.410	14.980	13.370	14.340	14.340	520,800
2025-04-04	15.300	15.900	13.620	14.100	14.100	756,800
2025-04-03	16.530	16.830	15.790	15.840	15.840	457,700
2025-04-02	17.540	17.890	17.310	17.870	17.870	182,900
2025-04-01	17.320	17.980	17.160	17.620	17.620	255,500
2025-03-31	17.370	17.620	16.850	17.430	17.430	437,600
2025-03-28	18.570	18.610	17.500	17.520	17.520	240,600
2025-03-27	18.960	19.100	18.440	18.700	18.700	241,600
2025-03-26	20.060	20.060	18.970	19.080	19.080	277,900
2025-03-25	20.070	20.250	19.820	19.970	19.970	253,100
2025-03-24	19.540	19.960	19.500	19.880	19.880	274,300
2025-03-21	19.480	19.550	19.020	19.190	19.190	230,700
2025-03-20	19.540	19.900	19.450	19.790	19.790	223,400
2025-03-19	19.600	20.000	19.400	19.920	19.920	253,300
2025-03-18	19.210	19.690	19.030	19.600	19.600	488,200
2025-03-17	18.100	19.000	18.100	18.840	18.840	530,700
2025-03-14	18.160	18.360	17.820	18.110	18.110	305,200
2025-03-13	17.810	18.460	17.760	17.960	17.960	391,500
2025-03-12	17.900	18.000	17.410	17.850	17.850	279,900
2025-03-11	17.640	17.870	17.070	17.540	17.540	379,000
2025-03-10	17.340	17.730	16.740	17.080	17.080	396,400
2025-03-07	18.210	18.210	16.790	17.700	17.700	485,100
2025-03-06	17.490	17.900	17.490	17.710	17.710	393,700
2025-03-05	17.190	17.810	17.130	17.740	17.740	408,200
2025-03-04	16.480	16.890	16.110	16.660	16.660	556,600
2025-03-03	17.510	17.690	16.490	16.520	16.520	470,200
2025-02-28	17.010	17.130	16.580	17.080	17.080	397,000
2025-02-27	18.480	18.490	17.260	17.320	17.320	385,400
2025-02-26	18.510	18.740	18.180	18.410	18.410	264,000
2025-02-25	18.410	18.570	18.000	18.270	18.270	295,800
2025-02-24	18.340	18.570	18.080	18.440	18.440	300,700
2025-02-21	19.100	19.130	18.120	18.180	18.180	493,500
2025-02-20	19.450	19.760	19.080	19.260	19.260	399,400
2025-02-19	20.070	20.240	19.220	19.230	19.230	330,600
2025-02-18	20.680	20.810	20.210	20.340	20.340	243,100
2025-02-14	20.130	20.740	20.060	20.500	20.500	409,500

← NewerPage 7 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.