Skip to main content
Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
28.20
+0.44 (1.59%)
At close: Mar 9, 2026, 4:00 PM EDT
28.16
-0.04 (-0.14%)
After-hours: Mar 9, 2026, 6:51 PM EDT

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7728.2525.9028.2028.201.59%1,771,072
Mar 6, 202628.2929.0127.3627.7627.76-4.01%1,587,359
Mar 5, 202630.9631.0828.4328.9228.92-8.77%2,044,147
Mar 4, 202631.7032.2731.0131.7031.702.82%1,220,158
Mar 3, 202631.1031.4029.5030.8330.83-7.67%1,500,903
Mar 2, 202633.5033.8032.2433.3933.39-2.31%1,157,537
Feb 27, 202634.3135.6433.5534.1834.18-0.70%1,300,937
Feb 26, 202633.5934.5732.7534.4234.420.15%1,103,198
Feb 25, 202634.6335.2333.8034.3734.372.63%1,467,387
Feb 24, 202631.2034.2331.1233.4933.497.58%2,502,604
Feb 23, 202630.2031.5630.0731.1331.133.25%1,947,807
Feb 20, 202629.4030.7729.2530.1530.151.58%1,578,644
Feb 19, 202629.5030.1628.8729.6829.68-1.40%1,142,214
Feb 18, 202630.4930.9229.7930.1030.100.57%1,247,023
Feb 17, 202629.6429.9528.1129.9329.93-2.57%1,605,497
Feb 13, 202629.9531.3128.7230.7230.722.33%1,634,795
Feb 12, 202631.1931.6729.8330.0230.02-4.70%1,437,709
Feb 11, 202632.1032.2530.6131.5031.501.68%2,009,429
Feb 10, 202631.4931.6830.3430.9830.98-2.49%1,235,339
Feb 9, 202630.1031.7729.7731.7731.773.79%1,904,078
Feb 6, 202632.1332.1929.7730.6130.61-2.98%2,915,716
Feb 5, 202633.7134.6031.3231.5531.55-10.47%2,901,444
Feb 4, 202637.3637.4434.1435.2435.24-4.45%2,169,796
Feb 3, 202636.0436.9835.1536.8836.887.87%2,351,325
Feb 2, 202632.7934.7532.6234.1934.192.03%1,544,656
Jan 30, 202635.6536.3633.1533.5133.51-11.89%3,511,443
Jan 29, 202639.1239.8036.3138.0338.035.35%4,579,330
Jan 28, 202636.0536.5835.0736.1036.102.04%3,073,691
Jan 27, 202633.6535.5033.6535.3835.385.74%2,788,519
Jan 26, 202634.9635.2133.1633.4633.461.89%3,420,649
Jan 23, 202631.8133.1831.1232.8432.846.18%3,101,284
Jan 22, 202631.1031.8430.6730.9330.93-0.67%1,052,627
Jan 21, 202631.7232.2730.4431.1431.140.48%2,123,933
Jan 20, 202630.1131.4229.4530.9930.994.98%2,227,317
Jan 16, 202629.3529.9528.6229.5229.52-1.57%1,935,170
Jan 15, 202630.0130.8629.7129.9929.99-1.99%1,689,315
Jan 14, 202631.2031.2730.0730.6030.602.58%2,799,674
Jan 13, 202631.5031.7529.4229.8329.83-3.87%1,675,887
Jan 12, 202630.1031.2829.6231.0331.036.01%2,004,120
Jan 9, 202629.4329.7528.5229.2729.270.62%987,286
Jan 8, 202628.2229.1027.5429.0929.090.83%1,061,463
Jan 7, 202629.7029.7628.1128.8528.85-5.41%1,480,593
Jan 6, 202630.9931.3630.2830.5030.500.43%1,588,162
Jan 5, 202629.9430.7729.0130.3730.374.54%2,201,744
Jan 2, 202628.9129.9728.1129.0529.052.69%2,026,378
Dec 31, 202528.4828.9828.1328.2928.29-1.36%866,302
Dec 30, 202528.1929.0327.7828.6828.684.22%1,223,758
Dec 29, 202526.8827.5726.6327.5227.52-1.64%1,800,043
Dec 26, 202528.0028.6027.5827.9827.982.01%904,471
Dec 24, 202527.3827.5026.8327.4327.430.22%462,852
Dec 23, 202527.3227.6126.7127.3727.372.01%1,114,538
Dec 22, 202527.0027.5226.5426.8326.832.44%1,001,180
Dec 19, 202525.6926.8725.5926.1926.192.59%1,192,049
Dec 18, 202524.9925.8724.6325.5325.532.28%1,231,058
Dec 17, 202525.4525.6524.5024.9624.96-0.32%885,988
Dec 16, 202524.8725.4524.8225.0425.04-0.52%755,098
Dec 15, 202525.7326.0124.8025.1725.17-0.40%896,762
Dec 12, 202526.3226.6524.8725.2725.27-2.62%1,011,872
Dec 11, 202525.1526.0624.8725.9525.953.18%1,851,892
Dec 10, 202524.5325.2924.2925.1525.152.99%761,106
Dec 9, 202523.8424.6923.6024.4224.420.33%679,782
Dec 8, 202524.6925.0223.9924.3424.34-2.64%1,272,956
Dec 5, 202525.6825.9324.9225.0025.00-0.52%1,149,893
Dec 4, 202525.2325.4324.6125.1325.13-0.32%1,192,987
Dec 3, 202525.7726.0625.1225.2125.210.80%1,410,116
Dec 2, 202525.7725.7724.2925.0125.01-2.42%1,151,924
Dec 1, 202526.1426.7725.4825.6325.631.02%1,959,303
Nov 28, 202524.5025.7824.3825.3725.374.92%1,939,320
Nov 26, 202523.7124.3723.7124.1824.183.03%764,157
Nov 25, 202523.1723.9323.0823.4723.472.22%906,258
Nov 24, 202521.8522.9721.6122.9622.966.30%1,085,044
Nov 21, 202521.0521.7020.6121.6021.603.15%612,278
Nov 20, 202522.1022.3920.9320.9420.94-4.64%964,707
Nov 19, 202521.8222.4021.7221.9621.963.39%780,904
Nov 18, 202521.5421.8320.8121.2421.24-1.21%686,905
Nov 17, 202521.3621.5220.7421.5021.50-0.09%1,213,136
Nov 14, 202521.1521.8420.8221.5221.52-2.36%572,662
Nov 13, 202522.8322.8321.8722.0422.04-3.25%703,545
Nov 12, 202522.8222.9622.4222.7822.782.24%1,134,112
Nov 11, 202522.1422.2921.6722.2822.280.77%633,965
Nov 10, 202522.6022.6722.0622.1122.112.22%1,138,017
Nov 7, 202521.5121.9521.0921.6321.63-0.23%880,946
Nov 6, 202521.2822.6721.1721.6821.684.94%1,210,571
Nov 5, 202519.2521.0019.1020.6620.663.87%924,020
Nov 4, 202519.6520.6319.3819.8919.89-3.49%1,104,542
Nov 3, 202521.2721.2920.1520.6120.61-3.47%856,838
Oct 31, 202521.3221.6221.0221.3521.35-0.65%541,086
Oct 30, 202521.0521.5520.7821.4921.490.23%531,347
Oct 29, 202521.3922.1321.1121.4421.443.03%693,908
Oct 28, 202520.3021.1720.2220.8120.811.31%912,009
Oct 27, 202521.1221.1220.2020.5420.54-1.20%597,870
Oct 24, 202520.6020.8320.3520.7920.791.22%588,190
Oct 23, 202521.1121.2420.5320.5420.540.05%470,747
Oct 22, 202520.2520.5519.9720.5320.53-0.96%1,026,197
Oct 21, 202521.6521.8820.4720.7320.73-8.64%1,920,676
Oct 20, 202522.2722.9221.8322.6922.692.76%852,184
Oct 17, 202522.4022.7721.8622.0822.08-3.03%1,012,814
Oct 16, 202524.4224.4822.5422.7722.77-5.75%1,462,919
Oct 15, 202523.8024.1823.3824.1624.162.55%2,027,242
Oct 14, 202521.8123.6621.7123.5623.563.74%1,999,498