Ero Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 21.860 | 22.130 | 21.750 | 22.040 | 22.040 | 173,600 |
| 2024-11-15 | 21.810 | 21.960 | 21.430 | 21.560 | 21.560 | 248,600 |
| 2024-11-14 | 21.760 | 21.905 | 21.320 | 21.690 | 21.690 | 378,100 |
| 2024-11-13 | 22.860 | 23.240 | 21.850 | 21.900 | 21.900 | 697,500 |
| 2024-11-12 | 22.740 | 22.790 | 22.080 | 22.740 | 22.740 | 366,900 |
| 2024-11-11 | 23.620 | 23.700 | 22.920 | 23.080 | 23.080 | 521,800 |
| 2024-11-08 | 24.060 | 24.340 | 23.480 | 24.130 | 24.130 | 335,700 |
| 2024-11-07 | 24.360 | 25.630 | 24.300 | 24.940 | 24.940 | 525,600 |
| 2024-11-06 | 23.700 | 24.000 | 22.860 | 23.790 | 23.790 | 938,000 |
| 2024-11-05 | 25.150 | 25.780 | 24.970 | 25.770 | 25.770 | 606,600 |
| 2024-11-04 | 25.830 | 26.210 | 24.670 | 24.750 | 24.750 | 355,500 |
| 2024-11-01 | 25.980 | 26.040 | 25.450 | 25.740 | 25.740 | 241,600 |
| 2024-10-31 | 26.130 | 26.130 | 25.380 | 25.570 | 25.570 | 562,500 |
| 2024-10-30 | 26.780 | 26.810 | 26.030 | 26.360 | 26.360 | 220,300 |
| 2024-10-29 | 26.860 | 27.020 | 26.690 | 26.840 | 26.840 | 196,600 |
| 2024-10-28 | 27.090 | 27.140 | 26.700 | 26.830 | 26.830 | 160,600 |
| 2024-10-25 | 27.000 | 27.600 | 26.880 | 26.930 | 26.930 | 144,000 |
| 2024-10-24 | 27.100 | 27.100 | 26.470 | 27.030 | 27.030 | 188,800 |
| 2024-10-23 | 26.960 | 27.130 | 26.450 | 26.940 | 26.940 | 160,500 |
| 2024-10-22 | 27.000 | 27.380 | 26.550 | 27.320 | 27.320 | 198,500 |
| 2024-10-21 | 27.280 | 27.280 | 26.520 | 26.800 | 26.800 | 169,600 |
| 2024-10-18 | 27.240 | 27.700 | 27.030 | 27.170 | 27.170 | 261,800 |
| 2024-10-17 | 27.700 | 27.790 | 26.660 | 26.870 | 26.870 | 238,700 |
| 2024-10-16 | 27.510 | 28.400 | 27.330 | 27.660 | 27.660 | 297,900 |
| 2024-10-15 | 28.010 | 28.010 | 27.090 | 27.300 | 27.300 | 436,600 |
| 2024-10-11 | 28.270 | 29.190 | 28.270 | 28.750 | 28.750 | 198,300 |
| 2024-10-10 | 28.150 | 28.580 | 28.040 | 28.220 | 28.220 | 202,500 |
| 2024-10-09 | 27.670 | 28.240 | 27.500 | 28.230 | 28.230 | 192,300 |
| 2024-10-08 | 27.890 | 27.890 | 26.970 | 27.830 | 27.830 | 301,000 |
| 2024-10-07 | 29.480 | 29.620 | 27.750 | 28.490 | 28.490 | 451,000 |
| 2024-10-04 | 30.030 | 30.290 | 29.280 | 29.710 | 29.710 | 243,100 |
| 2024-10-03 | 29.600 | 29.600 | 28.770 | 29.370 | 29.370 | 297,600 |
| 2024-10-02 | 30.380 | 30.820 | 30.030 | 30.130 | 30.130 | 241,900 |
| 2024-10-01 | 30.260 | 30.920 | 29.915 | 30.350 | 30.350 | 185,800 |
| 2024-09-30 | 30.450 | 30.680 | 29.630 | 30.110 | 30.110 | 317,100 |
| 2024-09-27 | 31.090 | 31.560 | 30.720 | 30.780 | 30.780 | 217,800 |
| 2024-09-26 | 30.620 | 31.350 | 30.480 | 31.060 | 31.060 | 460,900 |
| 2024-09-25 | 30.400 | 30.400 | 29.580 | 29.640 | 29.640 | 196,000 |
| 2024-09-24 | 29.970 | 30.735 | 29.840 | 30.400 | 30.400 | 375,300 |
| 2024-09-23 | 28.630 | 29.430 | 28.610 | 28.790 | 28.790 | 818,800 |
| 2024-09-20 | 29.160 | 29.160 | 28.480 | 28.480 | 28.480 | 330,600 |
| 2024-09-19 | 29.030 | 29.530 | 28.930 | 29.100 | 29.100 | 220,100 |
| 2024-09-18 | 27.830 | 28.850 | 27.560 | 27.960 | 27.960 | 182,500 |
| 2024-09-17 | 27.760 | 28.310 | 27.600 | 27.870 | 27.870 | 165,300 |
| 2024-09-16 | 28.970 | 28.970 | 27.800 | 27.870 | 27.870 | 270,800 |
| 2024-09-13 | 28.120 | 28.970 | 28.120 | 28.760 | 28.760 | 228,400 |
| 2024-09-12 | 26.520 | 28.180 | 26.510 | 28.050 | 28.050 | 312,700 |
| 2024-09-11 | 25.620 | 26.150 | 25.500 | 26.150 | 26.150 | 141,800 |
| 2024-09-10 | 25.310 | 25.660 | 25.000 | 25.630 | 25.630 | 166,900 |
| 2024-09-09 | 25.050 | 25.470 | 24.760 | 25.390 | 25.390 | 199,600 |
| 2024-09-06 | 25.710 | 25.710 | 24.620 | 24.800 | 24.800 | 305,700 |
| 2024-09-05 | 26.400 | 26.400 | 25.650 | 25.770 | 25.770 | 153,000 |
| 2024-09-04 | 25.970 | 26.630 | 25.970 | 26.070 | 26.070 | 221,300 |
| 2024-09-03 | 27.710 | 27.710 | 25.930 | 26.080 | 26.080 | 449,400 |
| 2024-08-30 | 27.310 | 27.830 | 27.100 | 27.710 | 27.710 | 350,500 |
| 2024-08-29 | 28.670 | 28.670 | 27.280 | 27.280 | 27.280 | 304,900 |
| 2024-08-28 | 28.890 | 28.960 | 28.270 | 28.480 | 28.480 | 292,700 |
| 2024-08-27 | 29.310 | 29.950 | 29.230 | 29.310 | 29.310 | 199,200 |
| 2024-08-26 | 29.130 | 29.910 | 29.050 | 29.440 | 29.440 | 229,100 |
| 2024-08-23 | 28.440 | 29.280 | 28.440 | 28.900 | 28.900 | 170,300 |
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.