Ero Copper Corp. (TSX:ERO)
Canada
· Delayed Price · Currency is CAD 34.58
-0.52 (-1.48%)
At close: Dec 5, 2025
Ero Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 31.50 | 31.71 | 29.53 | 29.90 | 29.90 | -5.56% | 668,128 |
| Oct 9, 2025 | 33.34 | 33.50 | 31.05 | 31.66 | 31.66 | -3.27% | 461,259 |
| Oct 8, 2025 | 31.15 | 32.84 | 31.15 | 32.73 | 32.73 | 7.24% | 408,590 |
| Oct 7, 2025 | 30.76 | 30.82 | 30.11 | 30.52 | 30.52 | 0.96% | 300,925 |
| Oct 6, 2025 | 30.41 | 30.82 | 30.10 | 30.23 | 30.23 | 1.04% | 470,702 |
| Oct 3, 2025 | 29.52 | 30.00 | 29.29 | 29.92 | 29.92 | 2.61% | 364,362 |
| Oct 2, 2025 | 29.34 | 29.64 | 28.38 | 29.16 | 29.16 | 1.14% | 622,743 |
| Oct 1, 2025 | 27.91 | 29.10 | 27.91 | 28.83 | 28.83 | 2.27% | 451,148 |
| Sep 30, 2025 | 27.76 | 28.25 | 27.34 | 28.19 | 28.19 | 1.44% | 543,377 |
| Sep 29, 2025 | 26.20 | 27.95 | 26.20 | 27.79 | 27.79 | 6.88% | 588,687 |
| Sep 26, 2025 | 25.49 | 26.09 | 25.12 | 26.00 | 26.00 | 1.56% | 354,722 |
| Sep 25, 2025 | 26.21 | 26.21 | 25.46 | 25.60 | 25.60 | -1.58% | 490,617 |
| Sep 24, 2025 | 24.76 | 26.60 | 24.76 | 26.01 | 26.01 | 8.38% | 680,778 |
| Sep 23, 2025 | 24.00 | 24.27 | 23.67 | 24.00 | 24.00 | -0.12% | 382,271 |
| Sep 22, 2025 | 23.35 | 24.27 | 23.31 | 24.03 | 24.03 | 2.91% | 376,693 |
| Sep 19, 2025 | 23.17 | 23.71 | 22.90 | 23.35 | 23.35 | 0.91% | 1,688,243 |
| Sep 18, 2025 | 23.00 | 23.20 | 22.62 | 23.14 | 23.14 | 0.74% | 206,507 |
| Sep 17, 2025 | 23.14 | 23.53 | 22.87 | 22.97 | 22.97 | -1.63% | 228,959 |
| Sep 16, 2025 | 23.56 | 23.56 | 23.00 | 23.35 | 23.35 | -0.81% | 575,788 |
| Sep 15, 2025 | 23.57 | 23.93 | 23.37 | 23.54 | 23.54 | 0.60% | 257,341 |
| Sep 12, 2025 | 23.48 | 23.78 | 23.12 | 23.40 | 23.40 | - | 293,875 |
| Sep 11, 2025 | 22.51 | 23.41 | 22.51 | 23.40 | 23.40 | 3.86% | 286,554 |
| Sep 10, 2025 | 22.08 | 22.59 | 21.85 | 22.53 | 22.53 | 3.30% | 336,807 |
| Sep 9, 2025 | 22.24 | 23.00 | 21.75 | 21.81 | 21.81 | 3.07% | 473,350 |
| Sep 8, 2025 | 21.00 | 21.17 | 20.60 | 21.16 | 21.16 | 2.03% | 222,932 |
| Sep 5, 2025 | 20.57 | 21.24 | 20.56 | 20.74 | 20.74 | 2.32% | 361,257 |
| Sep 4, 2025 | 20.42 | 20.42 | 19.88 | 20.27 | 20.27 | -1.36% | 274,008 |
| Sep 3, 2025 | 20.58 | 20.97 | 20.47 | 20.55 | 20.55 | 0.69% | 241,976 |
| Sep 2, 2025 | 19.70 | 20.47 | 19.16 | 20.41 | 20.41 | 3.50% | 551,989 |
| Aug 29, 2025 | 19.35 | 19.75 | 19.21 | 19.72 | 19.72 | 2.07% | 308,231 |
| Aug 28, 2025 | 20.07 | 20.20 | 19.27 | 19.32 | 19.32 | -3.35% | 477,717 |
| Aug 27, 2025 | 20.00 | 20.09 | 19.78 | 19.99 | 19.99 | -0.89% | 220,979 |
| Aug 26, 2025 | 19.85 | 20.18 | 19.75 | 20.17 | 20.17 | 1.77% | 597,296 |
| Aug 25, 2025 | 19.67 | 19.95 | 19.67 | 19.82 | 19.82 | -0.55% | 349,170 |
| Aug 22, 2025 | 19.54 | 19.98 | 19.22 | 19.93 | 19.93 | 2.26% | 310,414 |
| Aug 21, 2025 | 18.90 | 19.49 | 18.90 | 19.49 | 19.49 | 3.34% | 181,491 |
| Aug 20, 2025 | 18.78 | 18.88 | 18.57 | 18.86 | 18.86 | 0.32% | 118,967 |
| Aug 19, 2025 | 19.17 | 19.17 | 18.68 | 18.80 | 18.80 | -1.26% | 165,753 |
| Aug 18, 2025 | 19.22 | 19.22 | 18.74 | 19.04 | 19.04 | -0.47% | 143,749 |
| Aug 15, 2025 | 19.26 | 19.49 | 19.10 | 19.13 | 19.13 | -0.21% | 205,723 |
| Aug 14, 2025 | 19.00 | 19.19 | 18.70 | 19.17 | 19.17 | -0.57% | 242,864 |
| 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% | 225,490 |
| Aug 8, 2025 | 18.98 | 19.45 | 18.91 | 19.23 | 19.23 | 1.80% | 227,257 |
| Aug 7, 2025 | 18.62 | 19.00 | 18.53 | 18.89 | 18.89 | 1.40% | 221,161 |
| 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% | 405,496 |
| 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% | 320,567 |
| Jul 28, 2025 | 19.34 | 19.34 | 18.70 | 19.26 | 19.26 | -0.62% | 377,019 |
| Jul 25, 2025 | 19.75 | 19.78 | 19.22 | 19.38 | 19.38 | -2.27% | 323,479 |
| Jul 24, 2025 | 20.21 | 20.23 | 19.75 | 19.83 | 19.83 | -1.98% | 340,961 |
| Jul 23, 2025 | 20.22 | 20.44 | 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% | 305,281 |
| 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% | 487,597 |
| Jul 16, 2025 | 19.76 | 19.97 | 19.38 | 19.53 | 19.53 | -1.66% | 481,398 |