Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.22	37.27	35.44	36.14	-	-3.70%	362,487
Apr 27, 2026	37.25	37.67	36.84	37.53	37.53	0.75%	338,703
Apr 24, 2026	37.15	37.63	36.84	37.25	37.25	-0.05%	235,404
Apr 23, 2026	37.20	38.45	36.46	37.27	37.27	-1.35%	369,083
Apr 22, 2026	38.07	38.14	37.16	37.78	37.78	2.38%	353,579
Apr 21, 2026	38.49	38.67	36.44	36.90	36.90	-4.95%	860,135
Apr 20, 2026	39.18	39.41	38.28	38.82	38.82	-2.07%	347,681
Apr 17, 2026	41.36	41.71	39.36	39.64	39.64	-2.00%	468,983
Apr 16, 2026	41.02	41.29	39.98	40.45	40.45	-1.05%	233,634
Apr 15, 2026	41.50	41.70	40.11	40.88	40.88	-1.14%	481,115
Apr 14, 2026	44.54	44.59	41.06	41.35	41.35	-6.62%	678,758
Apr 13, 2026	42.27	44.61	42.04	44.28	44.28	2.62%	257,684
Apr 10, 2026	43.32	43.80	42.67	43.15	43.15	1.34%	327,826
Apr 9, 2026	41.94	43.04	41.77	42.58	42.58	1.50%	305,642
Apr 8, 2026	42.44	43.78	41.64	41.95	41.95	4.88%	583,051
Apr 7, 2026	38.98	40.03	38.14	40.00	40.00	1.37%	316,459
Apr 6, 2026	39.04	39.59	38.45	39.46	39.46	1.02%	279,264
Apr 2, 2026	36.87	39.50	36.86	39.06	39.06	0.31%	402,286
Apr 1, 2026	37.89	39.35	37.68	38.94	38.94	5.04%	379,505
Mar 31, 2026	35.42	37.14	35.42	37.07	37.07	6.80%	276,700
Mar 30, 2026	35.87	36.02	34.27	34.71	34.71	-0.12%	209,648
Mar 27, 2026	33.87	35.27	33.57	34.75	34.75	2.36%	155,548
Mar 26, 2026	34.18	34.93	33.79	33.95	33.95	-3.14%	330,227
Mar 25, 2026	35.42	35.70	34.76	35.05	35.05	3.12%	354,447
Mar 24, 2026	33.36	34.12	32.87	33.99	33.99	0.03%	507,708
Mar 23, 2026	33.35	34.63	32.89	33.98	33.98	4.84%	524,658
Mar 20, 2026	33.25	33.47	31.86	32.41	32.41	-2.06%	2,233,024
Mar 19, 2026	31.73	33.25	30.77	33.09	33.09	-3.25%	538,218
Mar 18, 2026	35.50	35.50	34.00	34.20	34.20	-6.74%	384,234
Mar 17, 2026	36.92	37.35	36.20	36.67	36.67	-0.62%	342,202
Mar 16, 2026	36.21	37.13	35.87	36.90	36.90	2.90%	344,597
Mar 13, 2026	36.97	37.22	35.50	35.86	35.86	-3.60%	398,582
Mar 12, 2026	37.16	37.83	36.67	37.20	37.20	-2.16%	306,087
Mar 11, 2026	37.56	38.07	36.91	38.02	38.02	-0.29%	231,303
Mar 10, 2026	39.11	39.47	37.96	38.13	38.13	-0.44%	409,125
Mar 9, 2026	35.95	38.34	35.18	38.30	38.30	1.75%	533,179
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