Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	17.03	17.05	16.58	16.77	16.77	-2.78%	660,622
Jun 26, 2025	16.20	17.31	16.11	17.25	17.25	8.97%	1,075,249
Jun 25, 2025	15.82	16.00	15.71	15.83	15.83	-0.88%	378,879
Jun 24, 2025	15.84	16.29	15.78	15.97	15.97	1.08%	465,959
Jun 23, 2025	15.20	16.06	15.06	15.80	15.80	3.67%	618,629
Jun 20, 2025	15.59	15.59	15.16	15.24	15.24	-2.18%	480,543
Jun 18, 2025	15.27	15.77	15.27	15.58	15.58	1.90%	391,346
Jun 17, 2025	15.81	15.89	15.25	15.29	15.29	-3.59%	303,894
Jun 16, 2025	15.32	15.87	15.25	15.86	15.86	5.52%	688,037
Jun 13, 2025	15.41	15.41	14.90	15.03	15.03	-4.08%	716,653
Jun 12, 2025	15.50	15.86	15.37	15.67	15.67	0.51%	304,718
Jun 11, 2025	15.63	15.79	15.35	15.59	15.59	-0.45%	339,588
Jun 10, 2025	15.94	15.95	15.47	15.66	15.66	-1.14%	499,592
Jun 9, 2025	16.00	16.07	15.76	15.84	15.84	0.32%	321,599
Jun 6, 2025	15.97	16.04	15.65	15.79	15.79	-0.69%	295,155
Jun 5, 2025	16.18	16.47	15.88	15.90	15.90	-	697,846
Jun 4, 2025	14.70	15.92	14.69	15.90	15.90	8.53%	729,324
Jun 3, 2025	14.43	14.69	14.17	14.65	14.65	0.90%	357,343
Jun 2, 2025	14.45	14.60	14.36	14.52	14.52	2.91%	506,454
May 30, 2025	14.20	14.26	13.94	14.11	14.11	-0.91%	513,129
May 29, 2025	14.50	14.55	14.19	14.24	14.24	-0.35%	370,060
May 28, 2025	14.10	14.38	13.92	14.29	14.29	1.20%	372,926
May 27, 2025	14.40	14.47	14.08	14.12	14.12	-1.33%	542,129
May 23, 2025	13.66	14.37	13.66	14.31	14.31	3.70%	648,009
May 22, 2025	13.70	14.10	13.52	13.80	13.80	0.51%	538,193
May 21, 2025	13.30	13.90	13.30	13.73	13.73	1.70%	346,101
May 20, 2025	13.58	13.62	13.34	13.50	13.50	-0.15%	419,245
May 19, 2025	12.91	13.53	12.85	13.52	13.52	3.28%	319,078
May 16, 2025	13.43	13.50	12.87	13.09	13.09	-3.89%	494,631
May 15, 2025	13.44	13.68	13.26	13.62	13.62	-0.58%	405,927
May 14, 2025	13.38	14.15	13.23	13.70	13.70	2.24%	749,880
May 13, 2025	13.69	13.69	13.38	13.40	13.40	-1.62%	228,865
May 12, 2025	13.84	13.85	13.44	13.62	13.62	1.57%	330,597
May 9, 2025	13.51	13.55	13.31	13.41	13.41	0.30%	419,153
May 8, 2025	13.42	13.56	13.22	13.37	13.37	-0.37%	368,028
May 7, 2025	14.03	14.07	13.28	13.42	13.42	-5.16%	521,734
May 6, 2025	13.98	14.29	13.23	14.15	14.15	11.33%	775,320
May 5, 2025	12.82	12.85	12.56	12.71	12.71	-0.86%	520,482
May 2, 2025	12.96	13.02	12.50	12.82	12.82	2.15%	327,878
May 1, 2025	12.71	12.77	12.38	12.55	12.55	0.64%	416,593
Apr 30, 2025	12.20	12.53	12.03	12.47	12.47	-1.58%	384,725
Apr 29, 2025	12.64	12.80	12.46	12.67	12.67	0.16%	305,875
Apr 28, 2025	12.64	12.85	12.56	12.65	12.65	0.24%	318,710
Apr 25, 2025	12.46	12.67	12.44	12.62	12.62	-0.32%	412,621
Apr 24, 2025	12.07	12.71	11.99	12.66	12.66	6.48%	474,626
Apr 23, 2025	11.60	11.91	11.53	11.89	11.89	5.88%	598,370
Apr 22, 2025	11.05	11.35	10.85	11.23	11.23	2.84%	630,530
Apr 21, 2025	11.00	11.00	10.62	10.92	10.92	-0.09%	738,418
Apr 17, 2025	10.92	11.04	10.77	10.93	10.93	-	265,330
Apr 16, 2025	10.61	11.01	10.34	10.93	10.93	4.00%	553,525