Ero Copper Corp. (TSX:ERO)
Canada
· Delayed Price · Currency is CAD 19.13
-0.04 (-0.21%)
Aug 15, 2025, 4:00 PM EDT
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.26 | 19.49 | 19.13 | 19.23 | 19.23 | 0.31% | 55,650 |
| Aug 14, 2025 | 19.00 | 19.19 | 18.70 | 19.17 | 19.17 | -0.57% | 242,900 |
| Aug 13, 2025 | 19.01 | 19.63 | 19.01 | 19.28 | 19.28 | 1.96% | 370,602 |
| Aug 12, 2025 | 18.80 | 19.12 | 18.74 | 18.91 | 18.91 | 1.18% | 514,225 |
| Aug 11, 2025 | 19.19 | 19.37 | 18.64 | 18.69 | 18.69 | -2.81% | 225,500 |
| Aug 8, 2025 | 18.98 | 19.45 | 18.91 | 19.23 | 19.23 | 1.80% | 227,300 |
| Aug 7, 2025 | 18.62 | 19.00 | 18.53 | 18.89 | 18.89 | 1.40% | 221,200 |
| Aug 6, 2025 | 19.30 | 19.35 | 18.58 | 18.63 | 18.63 | -2.92% | 326,905 |
| Aug 5, 2025 | 18.99 | 19.32 | 18.71 | 19.19 | 19.19 | 3.67% | 405,500 |
| Aug 1, 2025 | 18.49 | 19.07 | 17.96 | 18.51 | 18.51 | -1.28% | 582,332 |
| Jul 31, 2025 | 17.66 | 18.82 | 17.66 | 18.75 | 18.75 | 4.22% | 423,639 |
| Jul 30, 2025 | 19.09 | 19.09 | 17.80 | 17.99 | 17.99 | -4.71% | 434,411 |
| Jul 29, 2025 | 19.03 | 19.19 | 18.84 | 18.88 | 18.88 | -1.97% | 320,600 |
| Jul 28, 2025 | 19.34 | 19.34 | 18.70 | 19.26 | 19.26 | -0.62% | 377,019 |
| Jul 25, 2025 | 19.75 | 19.77 | 19.22 | 19.38 | 19.38 | -2.27% | 323,500 |
| Jul 24, 2025 | 20.21 | 20.23 | 19.75 | 19.83 | 19.83 | -1.98% | 341,000 |
| Jul 23, 2025 | 20.22 | 20.43 | 19.89 | 20.23 | 20.23 | 1.10% | 314,544 |
| Jul 22, 2025 | 20.00 | 20.10 | 19.41 | 20.01 | 20.01 | 1.06% | 305,300 |
| Jul 21, 2025 | 19.75 | 20.17 | 19.73 | 19.80 | 19.80 | 1.43% | 297,712 |
| Jul 18, 2025 | 20.00 | 20.00 | 19.48 | 19.52 | 19.52 | -1.51% | 394,339 |
| Jul 17, 2025 | 19.58 | 19.88 | 19.35 | 19.82 | 19.82 | 1.48% | 487,600 |
| Jul 16, 2025 | 19.76 | 19.97 | 19.38 | 19.53 | 19.53 | -1.66% | 481,400 |
| Jul 15, 2025 | 20.25 | 20.25 | 19.55 | 19.86 | 19.86 | -1.14% | 512,200 |
| Jul 14, 2025 | 20.51 | 20.55 | 20.01 | 20.09 | 20.09 | -2.71% | 433,444 |
| Jul 11, 2025 | 20.33 | 20.77 | 20.00 | 20.65 | 20.65 | 2.53% | 618,724 |
| Jul 10, 2025 | 19.81 | 20.37 | 19.49 | 20.14 | 20.14 | 3.23% | 740,737 |
| Jul 9, 2025 | 21.55 | 21.62 | 19.47 | 19.51 | 19.51 | -9.42% | 996,322 |
| Jul 8, 2025 | 22.26 | 22.64 | 21.30 | 21.54 | 21.54 | -2.75% | 673,800 |
| Jul 7, 2025 | 22.47 | 22.53 | 21.88 | 22.15 | 22.15 | -2.25% | 425,305 |
| Jul 4, 2025 | 23.02 | 23.02 | 22.38 | 22.66 | 22.66 | -1.31% | 171,600 |
| Jul 3, 2025 | 24.01 | 24.19 | 22.61 | 22.96 | 22.96 | -3.16% | 839,100 |
| Jul 2, 2025 | 23.45 | 24.72 | 23.30 | 23.71 | 23.71 | 3.09% | 525,333 |
| Jun 30, 2025 | 23.00 | 23.19 | 22.61 | 23.00 | 23.00 | 0.04% | 348,740 |
| Jun 27, 2025 | 23.26 | 23.30 | 22.79 | 22.99 | 22.99 | -2.17% | 278,600 |
| 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 |