Ero Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	18.940	20.130	18.710	20.080	20.080	387,300
2025-02-12	19.170	19.890	18.660	18.820	18.820	1,053,700
2025-02-11	19.170	19.170	18.160	18.630	18.630	1,025,200
2025-02-10	19.500	20.050	19.230	19.880	19.880	517,600
2025-02-07	19.310	19.820	18.740	19.080	19.080	529,200
2025-02-06	19.940	20.120	18.680	18.850	18.850	482,200
2025-02-05	19.750	19.880	19.255	19.420	19.420	235,000
2025-02-04	19.490	20.180	19.360	19.800	19.800	392,500
2025-02-03	19.070	19.690	19.070	19.410	19.410	322,000
2025-01-31	19.730	19.750	19.270	19.460	19.460	274,400
2025-01-30	19.770	19.930	19.600	19.800	19.800	173,700
2025-01-29	18.830	19.960	18.830	19.400	19.400	268,200
2025-01-28	19.470	19.500	18.820	18.940	18.940	290,700
2025-01-27	20.000	20.130	19.370	19.490	19.490	192,700
2025-01-24	20.510	20.760	20.250	20.360	20.360	196,600
2025-01-23	20.120	20.590	19.730	20.500	20.500	336,400
2025-01-22	20.710	21.190	20.180	20.330	20.330	255,700
2025-01-21	21.020	21.580	20.750	20.810	20.810	303,700
2025-01-20	20.470	20.990	20.470	20.920	20.920	111,000
2025-01-17	19.950	20.680	19.860	20.470	20.470	384,800
2025-01-16	20.490	20.500	19.980	20.030	20.030	233,500
2025-01-15	20.460	20.730	19.960	20.320	20.320	281,400
2025-01-14	20.590	20.620	19.950	20.020	20.020	307,400
2025-01-13	20.770	21.500	20.430	20.430	20.430	389,300
2025-01-10	20.810	21.080	20.590	20.780	20.780	561,200
2025-01-09	20.500	21.120	20.490	20.820	20.820	187,400
2025-01-08	20.260	21.090	19.980	20.600	20.600	465,600
2025-01-07	20.580	20.720	20.110	20.280	20.280	353,400
2025-01-06	20.230	20.850	20.190	20.500	20.500	282,400
2025-01-03	19.770	20.060	19.620	19.950	19.950	244,900
2025-01-02	19.490	20.050	19.490	19.770	19.770	288,900
2024-12-31	19.240	19.480	19.160	19.380	19.380	186,700
2024-12-30	19.240	19.330	18.940	19.130	19.130	306,000
2024-12-27	19.210	19.590	19.145	19.250	19.250	310,000
2024-12-24	19.430	19.430	19.140	19.430	19.430	128,800
2024-12-23	18.940	19.270	18.940	19.210	19.210	180,200
2024-12-20	18.570	19.240	18.570	19.040	19.040	247,700
2024-12-19	18.500	18.750	18.380	18.720	18.720	321,300
2024-12-18	19.000	19.240	18.500	18.520	18.520	581,900
2024-12-17	19.040	19.300	18.670	19.160	19.160	351,400
2024-12-16	19.440	19.790	19.270	19.360	19.360	338,100
2024-12-13	20.070	20.150	19.310	19.510	19.510	380,300
2024-12-12	20.390	20.630	20.090	20.390	20.390	404,900
2024-12-11	20.030	20.630	19.980	20.530	20.530	539,000
2024-12-10	20.930	20.940	19.860	20.030	20.030	403,900
2024-12-09	20.860	21.630	20.860	20.970	20.970	826,800
2024-12-06	20.700	20.790	19.900	20.070	20.070	571,300
2024-12-05	20.870	21.010	20.600	20.640	20.640	1,143,400
2024-12-04	21.800	21.800	20.740	20.840	20.840	224,200
2024-12-03	21.790	22.150	21.380	21.500	21.500	359,400
2024-12-02	21.540	21.790	21.230	21.360	21.360	396,800
2024-11-29	21.290	21.510	21.120	21.390	21.390	228,900
2024-11-28	21.370	21.370	21.050	21.120	21.120	81,200
2024-11-27	21.340	21.680	21.270	21.380	21.380	266,600
2024-11-26	21.910	21.950	21.120	21.330	21.330	305,200
2024-11-25	21.870	22.070	21.660	21.940	21.940	473,000
2024-11-22	22.260	22.260	21.550	21.790	21.790	366,900
2024-11-21	22.320	22.720	22.060	22.200	22.200	235,400
2024-11-20	22.500	22.640	22.145	22.270	22.270	172,200
2024-11-19	22.100	22.570	21.960	22.490	22.490	191,300

← NewerPage 8 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.