Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	23.26	23.30	22.79	22.99	22.99	-2.17%	278,592
Jun 26, 2025	22.17	23.57	22.14	23.50	23.50	8.10%	414,700
Jun 25, 2025	21.72	22.03	21.61	21.74	21.74	-0.82%	283,200
Jun 24, 2025	21.51	22.44	21.51	21.92	21.92	0.97%	256,600
Jun 23, 2025	20.71	22.06	20.71	21.71	21.71	3.53%	289,103
Jun 20, 2025	21.16	21.42	20.86	20.97	20.97	-0.52%	250,919
Jun 19, 2025	21.09	21.25	20.89	21.08	21.08	-1.45%	48,639
Jun 18, 2025	20.93	21.55	20.92	21.39	21.39	2.49%	235,700
Jun 17, 2025	21.23	21.55	20.80	20.87	20.87	-2.79%	295,200
Jun 16, 2025	20.65	21.52	20.64	21.47	21.47	5.19%	415,200
Jun 13, 2025	20.97	20.97	20.30	20.41	20.41	-4.09%	249,235
Jun 12, 2025	21.13	21.60	20.96	21.28	21.28	-0.19%	151,100
Jun 11, 2025	21.29	21.58	21.00	21.32	21.32	-0.19%	202,207
Jun 10, 2025	21.51	21.78	21.20	21.36	21.36	-1.43%	153,539
Jun 9, 2025	21.73	21.89	21.58	21.67	21.67	0.28%	161,500
Jun 6, 2025	21.85	21.95	21.44	21.61	21.61	-0.64%	202,600
Jun 5, 2025	21.98	22.46	21.71	21.75	21.75	0.09%	441,400
Jun 4, 2025	20.19	21.76	20.14	21.73	21.73	8.22%	432,500
Jun 3, 2025	19.72	20.16	19.46	20.08	20.08	0.96%	274,325
Jun 2, 2025	19.79	19.99	19.69	19.89	19.89	2.63%	173,600
May 30, 2025	19.52	19.63	19.19	19.38	19.38	-1.42%	347,400
May 29, 2025	19.88	20.06	19.58	19.66	19.66	-0.66%	437,807
May 28, 2025	19.42	19.86	19.24	19.79	19.79	1.54%	470,221
May 27, 2025	19.79	19.91	19.38	19.49	19.49	-1.96%	366,900
May 26, 2025	19.62	20.05	19.19	19.88	19.88	1.33%	190,920
May 23, 2025	18.92	19.72	18.92	19.62	19.62	2.51%	284,474
May 22, 2025	19.04	19.53	18.76	19.14	19.14	0.63%	279,539
May 21, 2025	18.69	19.20	18.57	19.02	19.02	1.12%	290,447
May 20, 2025	18.59	18.97	18.57	18.81	18.81	2.73%	212,700
May 16, 2025	18.70	18.73	18.00	18.31	18.31	-3.83%	255,928
May 15, 2025	19.00	19.10	18.60	19.04	19.04	-0.57%	238,235
May 14, 2025	18.68	19.37	18.45	19.15	19.15	2.52%	276,408
May 13, 2025	19.14	19.14	18.65	18.68	18.68	-1.94%	191,731
May 12, 2025	19.20	19.32	18.82	19.05	19.05	2.09%	243,400
May 9, 2025	18.91	18.91	18.56	18.66	18.66	0.27%	197,300
May 8, 2025	18.72	18.88	18.42	18.61	18.61	0.49%	206,914
May 7, 2025	19.46	19.46	18.32	18.52	18.52	-4.83%	460,017
May 6, 2025	19.27	19.68	18.26	19.46	19.46	11.01%	597,800
May 5, 2025	17.76	17.76	17.34	17.53	17.53	-0.79%	215,914
May 2, 2025	17.80	17.94	17.21	17.67	17.67	1.67%	238,600
May 1, 2025	17.43	17.62	17.15	17.38	17.38	0.93%	301,826
Apr 30, 2025	16.82	17.25	16.70	17.22	17.22	-1.82%	600,300
Apr 29, 2025	17.42	17.68	17.25	17.54	17.54	0.29%	245,354
Apr 28, 2025	17.60	17.83	17.39	17.49	17.49	-0.06%	265,748
Apr 25, 2025	17.14	17.54	17.14	17.50	17.50	-0.17%	467,300
Apr 24, 2025	16.56	17.62	16.56	17.53	17.53	6.24%	299,700
Apr 23, 2025	15.92	16.54	15.92	16.50	16.50	6.38%	324,106
Apr 22, 2025	15.34	15.68	15.02	15.51	15.51	2.92%	356,513
Apr 21, 2025	15.17	15.17	14.70	15.07	15.07	-0.33%	284,275
Apr 17, 2025	15.12	15.27	14.92	15.12	15.12	-0.20%	246,640