Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.34	39.60	37.18	37.64	37.64	-4.47%	477,068
Mar 5, 2026	42.47	42.47	38.90	39.40	39.40	-8.96%	625,689
Mar 4, 2026	43.33	43.83	42.49	43.28	43.28	2.90%	350,007
Mar 3, 2026	43.39	43.39	40.56	42.06	42.06	-7.78%	498,963
Mar 2, 2026	46.00	46.28	44.14	45.61	45.61	-2.25%	323,970
Feb 27, 2026	46.86	48.62	45.74	46.66	46.66	-0.83%	666,574
Feb 26, 2026	46.24	47.28	44.92	47.05	47.05	-	367,968
Feb 25, 2026	47.42	48.14	46.35	47.05	47.05	2.51%	403,654
Feb 24, 2026	42.95	46.98	42.66	45.90	45.90	7.59%	986,380
Feb 23, 2026	41.36	43.25	41.16	42.66	42.66	3.44%	684,182
Feb 20, 2026	40.13	41.89	40.08	41.24	41.24	1.48%	610,591
Feb 19, 2026	40.64	41.28	39.62	40.64	40.64	-1.36%	755,999
Feb 18, 2026	41.59	42.18	40.71	41.20	41.20	1.05%	521,403
Feb 17, 2026	40.62	40.84	38.49	40.77	40.77	-2.46%	438,635
Feb 13, 2026	40.80	42.53	39.20	41.80	41.80	2.18%	673,213
Feb 12, 2026	43.01	43.01	40.64	40.91	40.91	-4.24%	440,715
Feb 11, 2026	43.44	43.68	41.71	42.72	42.72	1.71%	1,276,622
Feb 10, 2026	42.77	42.77	41.07	42.00	42.00	-2.48%	665,130
Feb 9, 2026	40.38	43.09	40.36	43.07	43.07	2.99%	507,267
Feb 6, 2026	44.00	44.00	40.64	41.82	41.82	-3.15%	747,421
Feb 5, 2026	46.22	47.22	42.87	43.18	43.18	-10.40%	1,132,379
Feb 4, 2026	50.71	51.00	46.67	48.19	48.19	-4.25%	659,792
Feb 3, 2026	49.02	50.46	48.01	50.33	50.33	7.68%	626,320
Feb 2, 2026	44.68	47.33	44.68	46.74	46.74	2.32%	606,105
Jan 30, 2026	47.84	49.12	45.18	45.68	45.68	-10.80%	591,250
Jan 29, 2026	51.39	53.69	49.26	51.21	51.21	4.66%	1,241,150
Jan 28, 2026	48.75	49.65	47.76	48.93	48.93	1.85%	969,888
Jan 27, 2026	45.90	48.15	45.90	48.04	48.04	4.78%	593,954
Jan 26, 2026	47.08	48.13	45.52	45.85	45.85	1.89%	621,554
Jan 23, 2026	44.02	45.45	42.90	45.00	45.00	5.58%	629,287
Jan 22, 2026	43.30	43.88	42.46	42.62	42.62	-1.00%	272,679
Jan 21, 2026	43.99	44.52	42.09	43.05	43.05	0.44%	618,399
Jan 20, 2026	41.49	43.41	40.76	42.86	42.86	3.00%	397,871
Jan 19, 2026	41.77	42.09	41.36	41.61	41.61	1.27%	194,433
Jan 16, 2026	41.00	41.70	39.83	41.09	41.09	-1.49%	477,929
Jan 15, 2026	41.76	42.83	41.40	41.71	41.71	-1.86%	458,335
Jan 14, 2026	43.34	43.55	41.71	42.50	42.50	2.61%	742,168
Jan 13, 2026	43.79	44.00	40.89	41.42	41.42	-3.76%	731,329
Jan 12, 2026	41.66	43.40	41.09	43.04	43.04	5.78%	405,720
Jan 9, 2026	40.99	41.27	39.73	40.69	40.69	0.97%	535,967
Jan 8, 2026	39.15	40.33	38.22	40.30	40.30	0.80%	458,109
Jan 7, 2026	41.15	41.15	38.84	39.98	39.98	-5.17%	617,948
Jan 6, 2026	42.27	43.20	41.82	42.16	42.16	0.91%	491,344
Jan 5, 2026	41.15	42.17	40.01	41.78	41.78	4.74%	504,310
Jan 2, 2026	39.52	41.07	38.55	39.89	39.89	2.73%	459,369
Dec 31, 2025	39.05	39.70	38.46	38.83	38.83	-1.22%	278,402
Dec 30, 2025	38.84	39.73	38.07	39.31	39.31	4.19%	632,913
Dec 29, 2025	37.39	37.74	36.55	37.73	37.73	0.35%	365,967
Dec 24, 2025	37.47	37.60	36.69	37.60	37.60	0.27%	94,516
Dec 23, 2025	37.41	37.76	36.64	37.50	37.50	1.63%	314,091
Dec 22, 2025	37.05	37.78	36.52	36.90	36.90	1.88%	214,281
Dec 19, 2025	35.58	36.95	35.28	36.22	36.22	2.90%	1,473,569
Dec 18, 2025	34.50	35.61	33.96	35.20	35.20	2.18%	459,962
Dec 17, 2025	35.00	35.28	33.94	34.45	34.45	-0.03%	250,519
Dec 16, 2025	34.56	34.89	34.10	34.46	34.46	-0.55%	292,287
Dec 15, 2025	35.35	35.48	34.15	34.65	34.65	-0.46%	224,168
Dec 12, 2025	35.90	36.62	34.30	34.81	34.81	-2.63%	405,454
Dec 11, 2025	34.65	35.86	34.33	35.75	35.75	3.09%	450,831
Dec 10, 2025	33.89	34.85	33.67	34.68	34.68	2.48%	355,549
Dec 9, 2025	33.08	34.18	32.78	33.84	33.84	0.30%	205,527
Dec 8, 2025	34.10	34.55	33.24	33.74	33.74	-2.43%	639,348
Dec 5, 2025	35.70	35.89	34.48	34.58	34.58	-1.48%	382,776
Dec 4, 2025	35.21	35.44	34.47	35.10	35.10	-0.14%	321,832
Dec 3, 2025	35.75	36.35	35.05	35.15	35.15	0.51%	500,542
Dec 2, 2025	36.00	36.03	34.00	34.97	34.97	-2.45%	304,759
Dec 1, 2025	36.87	37.35	35.59	35.85	35.85	1.79%	328,193
Nov 28, 2025	34.37	36.03	34.14	35.22	35.22	3.68%	599,462
Nov 27, 2025	33.92	34.11	33.57	33.97	33.97	0.12%	38,795
Nov 26, 2025	33.62	34.26	33.51	33.93	33.93	2.57%	228,070
Nov 25, 2025	32.59	33.71	32.55	33.08	33.08	2.26%	329,277
Nov 24, 2025	30.58	32.41	30.57	32.35	32.35	6.24%	416,336
Nov 21, 2025	29.62	30.57	29.10	30.45	30.45	3.19%	184,373
Nov 20, 2025	31.00	31.44	29.50	29.51	29.51	-4.41%	235,754
Nov 19, 2025	30.49	31.36	30.49	30.87	30.87	3.90%	212,377
Nov 18, 2025	30.23	30.54	29.14	29.71	29.71	-1.59%	247,437
Nov 17, 2025	29.93	30.22	29.13	30.19	30.19	-	360,626
Nov 14, 2025	29.66	30.71	29.25	30.19	30.19	-2.36%	341,923
Nov 13, 2025	31.87	31.99	30.70	30.92	30.92	-2.98%	279,510
Nov 12, 2025	31.84	32.10	31.46	31.87	31.87	2.15%	279,777
Nov 11, 2025	31.00	31.21	30.38	31.20	31.20	0.68%	313,371
Nov 10, 2025	31.59	31.67	30.89	30.99	30.99	2.28%	408,446
Nov 7, 2025	30.23	30.80	29.67	30.30	30.30	-0.92%	547,156
Nov 6, 2025	30.00	32.03	29.80	30.58	30.58	4.83%	711,804
Nov 5, 2025	27.67	29.61	27.22	29.17	29.17	4.07%	467,735
Nov 4, 2025	27.96	29.03	27.40	28.03	28.03	-3.31%	484,538
Nov 3, 2025	29.95	29.96	28.37	28.99	28.99	-3.21%	300,009
Oct 31, 2025	29.99	30.29	29.47	29.95	29.95	-0.43%	689,049
Oct 30, 2025	29.54	30.11	29.13	30.08	30.08	0.47%	281,447
Oct 29, 2025	29.86	30.77	29.41	29.94	29.94	3.38%	631,586
Oct 28, 2025	28.49	29.53	28.27	28.96	28.96	0.84%	448,688
Oct 27, 2025	29.66	29.66	28.31	28.72	28.72	-1.31%	232,485
Oct 24, 2025	28.92	29.20	28.57	29.10	29.10	1.25%	236,890
Oct 23, 2025	29.27	29.67	28.73	28.74	28.74	0.21%	317,581
Oct 22, 2025	28.24	28.74	27.97	28.68	28.68	-1.21%	523,476
Oct 21, 2025	30.21	30.61	28.68	29.03	29.03	-8.88%	514,797
Oct 20, 2025	30.88	32.14	30.71	31.86	31.86	3.01%	372,645
Oct 17, 2025	31.42	31.95	30.69	30.93	30.93	-3.34%	508,094
Oct 16, 2025	34.38	34.41	31.68	32.00	32.00	-5.66%	619,157
Oct 15, 2025	33.35	33.97	32.93	33.92	33.92	2.57%	646,151
Oct 14, 2025	30.43	33.20	30.43	33.07	33.07	10.60%	804,795