Skip to main content
Ero Copper Corp. (TSX:ERO)
Canada flag Canada · Delayed Price · Currency is CAD
34.58
-0.52 (-1.48%)
At close: Dec 5, 2025

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.7035.8934.4834.5834.58-1.48%382,776
Dec 4, 202535.2135.4434.4735.1035.10-0.14%321,832
Dec 3, 202535.7536.3535.0535.1535.150.51%500,542
Dec 2, 202536.0036.0334.0034.9734.97-2.45%304,759
Dec 1, 202536.8737.3535.5935.8535.851.79%328,193
Nov 28, 202534.3736.0334.1435.2235.223.68%599,462
Nov 27, 202533.9234.1133.5733.9733.970.12%38,795
Nov 26, 202533.6234.2633.5133.9333.932.57%228,070
Nov 25, 202532.5933.7132.5533.0833.082.26%329,277
Nov 24, 202530.5832.4130.5732.3532.356.24%416,336
Nov 21, 202529.6230.5729.1030.4530.453.19%184,373
Nov 20, 202531.0031.4429.5029.5129.51-4.41%235,754
Nov 19, 202530.4931.3630.4930.8730.873.90%212,377
Nov 18, 202530.2330.5429.1429.7129.71-1.59%247,437
Nov 17, 202529.9330.2229.1330.1930.19-360,626
Nov 14, 202529.6630.7129.2530.1930.19-2.36%341,923
Nov 13, 202531.8731.9930.7030.9230.92-2.98%279,510
Nov 12, 202531.8432.1031.4631.8731.872.15%279,777
Nov 11, 202531.0031.2130.3831.2031.200.68%313,371
Nov 10, 202531.5931.6730.8930.9930.992.28%408,446
Nov 7, 202530.2330.8029.6730.3030.30-0.92%547,156
Nov 6, 202530.0032.0329.8030.5830.584.83%711,804
Nov 5, 202527.6729.6127.2229.1729.174.07%467,735
Nov 4, 202527.9629.0327.4028.0328.03-3.31%484,538
Nov 3, 202529.9529.9628.3728.9928.99-3.21%300,009
Oct 31, 202529.9930.2929.4729.9529.95-0.43%689,049
Oct 30, 202529.5430.1129.1330.0830.080.47%281,447
Oct 29, 202529.8630.7729.4129.9429.943.38%631,586
Oct 28, 202528.4929.5328.2728.9628.960.84%448,688
Oct 27, 202529.6629.6628.3128.7228.72-1.31%232,485
Oct 24, 202528.9229.2028.5729.1029.101.25%236,890
Oct 23, 202529.2729.6728.7328.7428.740.21%317,581
Oct 22, 202528.2428.7427.9728.6828.68-1.21%523,476
Oct 21, 202530.2130.6128.6829.0329.03-8.88%514,797
Oct 20, 202530.8832.1430.7131.8631.863.01%372,645
Oct 17, 202531.4231.9530.6930.9330.93-3.34%508,094
Oct 16, 202534.3834.4131.6832.0032.00-5.66%619,157
Oct 15, 202533.3533.9732.9333.9233.922.57%646,151
Oct 14, 202530.4333.2030.4333.0733.0710.60%804,795
Oct 10, 202531.5031.7129.5329.9029.90-5.56%668,128
Oct 9, 202533.3433.5031.0531.6631.66-3.27%461,259
Oct 8, 202531.1532.8431.1532.7332.737.24%408,590
Oct 7, 202530.7630.8230.1130.5230.520.96%300,925
Oct 6, 202530.4130.8230.1030.2330.231.04%470,702
Oct 3, 202529.5230.0029.2929.9229.922.61%364,362
Oct 2, 202529.3429.6428.3829.1629.161.14%622,743
Oct 1, 202527.9129.1027.9128.8328.832.27%451,148
Sep 30, 202527.7628.2527.3428.1928.191.44%543,377
Sep 29, 202526.2027.9526.2027.7927.796.88%588,687
Sep 26, 202525.4926.0925.1226.0026.001.56%354,722