Skip to main content
Ero Copper Corp. (ERO)
NYSE: ERO · Real-Time Price · USD
26.57
+0.20 (0.76%)
At close: Jun 26, 2026, 4:00 PM EDT
26.60
+0.03 (0.11%)
After-hours: Jun 26, 2026, 7:15 PM EDT

Ero Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1927.0626.1426.5726.570.76%1,063,863
Jun 25, 202627.5527.5525.8526.3726.37-0.26%1,135,640
Jun 24, 202626.8527.0726.0826.4426.44-4.72%1,173,511
Jun 23, 202628.3829.2827.6927.7527.75-8.87%1,513,142
Jun 22, 202629.6030.5529.4030.4530.452.35%1,549,328
Jun 18, 202630.4730.8829.5929.7529.75-2.23%1,241,129
Jun 17, 202629.9932.2329.9730.4330.431.10%1,378,914
Jun 16, 202630.9331.1929.8430.1030.10-1.99%692,727
Jun 15, 202631.0132.2130.3630.7130.714.49%2,281,449
Jun 12, 202628.0930.0327.8329.3929.396.10%1,517,359
Jun 11, 202626.0527.7325.7127.7027.707.45%1,705,710
Jun 10, 202625.4326.3025.4325.7825.78-1.83%946,641
Jun 9, 202627.4027.5625.1526.2626.26-2.38%1,266,089
Jun 8, 202626.5427.1526.0126.9026.904.34%1,142,043
Jun 5, 202629.6029.8025.5025.7825.78-16.19%2,401,215
Jun 4, 202630.7331.2530.2930.7630.76-0.68%755,404
Jun 3, 202631.5031.6530.6030.9730.97-3.82%1,220,733
Jun 2, 202631.7332.6331.3532.2032.202.48%1,386,771
Jun 1, 202630.1131.7430.0031.4231.423.22%952,395
May 29, 202629.6630.8729.2230.4430.441.94%1,584,435
May 28, 202627.9930.2827.7429.8629.865.96%1,097,382
May 27, 202628.2128.6927.9528.1828.18-2.32%744,407
May 26, 202628.0329.0427.7628.8528.856.93%894,236
May 22, 202626.8327.3126.2926.9826.980.97%854,276
May 21, 202626.5027.4226.1026.7226.72-0.93%882,348
May 20, 202626.6527.1626.0626.9726.972.28%980,757
May 19, 202626.2226.7225.6826.3726.37-1.31%1,206,605
May 18, 202627.5927.9426.5126.7226.72-1.98%966,516
May 15, 202628.4828.6327.1427.2627.26-8.89%1,799,917
May 14, 202630.7930.8329.0629.9229.92-3.42%1,403,303
May 13, 202631.9732.7630.4630.9830.98-2.85%2,226,685
May 12, 202628.4732.0228.1131.8931.8910.08%2,508,464
May 11, 202629.2329.8428.9128.9728.971.72%1,595,462
May 8, 202628.0028.6027.5128.4828.485.09%1,707,306
May 7, 202627.9128.8927.0927.1027.100.11%1,667,111
May 6, 202626.9327.7226.5827.0727.074.84%1,229,294
May 5, 202625.8026.4025.0825.8225.825.56%2,859,445
May 4, 202625.0525.3724.4124.4624.46-2.98%1,239,045
May 1, 202625.6926.0025.1525.2125.21-2.48%880,167
Apr 30, 202626.4126.8925.4625.8525.85-0.39%956,287
Apr 29, 202626.4026.5825.7125.9525.95-1.70%1,033,673
Apr 28, 202626.9927.2925.8926.4026.40-4.10%1,045,903
Apr 27, 202627.2227.6127.0627.5327.530.81%468,724
Apr 24, 202627.2827.4626.9527.3127.310.15%569,552
Apr 23, 202627.1028.1226.5827.2727.27-1.37%982,807
Apr 22, 202627.8227.8827.1427.6527.652.52%1,058,225
Apr 21, 202628.1928.3926.6626.9726.97-5.00%1,446,141
Apr 20, 202628.5828.8628.0428.3928.39-1.93%855,383
Apr 17, 202630.4330.5728.7728.9528.95-1.90%1,457,364
Apr 16, 202629.8730.1229.1729.5129.51-0.71%762,498
Apr 15, 202630.0830.3329.1429.7229.72-1.00%1,206,718
Apr 14, 202632.4832.4829.8030.0230.02-6.54%1,725,047
Apr 13, 202630.6032.3530.3832.1232.123.11%758,917
Apr 10, 202631.5531.8030.8431.1531.151.07%864,647
Apr 9, 202630.2231.1830.1830.8230.821.75%909,559
Apr 8, 202630.6531.5730.0730.2930.295.17%1,811,576
Apr 7, 202628.3128.8227.4328.8028.801.55%1,072,156
Apr 6, 202628.0528.4627.6328.3628.360.93%678,686
Apr 2, 202626.4128.4026.3528.1028.100.18%816,399
Apr 1, 202627.4028.3327.0628.0528.055.17%1,398,331
Mar 31, 202625.5926.6925.5026.6726.676.98%1,380,082
Mar 30, 202625.6825.9824.6024.9324.93-0.48%683,708
Mar 27, 202624.5125.4424.2225.0525.052.00%629,102
Mar 26, 202624.4725.2324.3624.5624.56-3.35%903,440
Mar 25, 202625.9626.0225.1425.4125.412.87%935,490
Mar 24, 202624.4024.8323.8624.7024.70-0.24%1,110,221
Mar 23, 202624.3025.2823.6524.7624.764.96%1,500,138
Mar 20, 202624.0324.4523.2323.5923.59-2.24%1,369,012
Mar 19, 202623.2924.2722.4124.1324.13-3.21%1,674,226
Mar 18, 202625.8425.8424.8024.9324.93-6.87%1,063,513
Mar 17, 202627.1027.3326.4326.7726.77-0.85%616,820
Mar 16, 202626.6127.2626.1727.0027.003.37%1,043,509
Mar 13, 202627.0027.2625.8626.1226.12-4.36%1,097,161
Mar 12, 202627.4027.7626.9527.3127.31-2.46%808,711
Mar 11, 202627.5928.0127.1328.0028.00-0.32%800,048
Mar 10, 202628.6029.0227.9428.0928.09-0.39%1,205,528
Mar 9, 202626.7728.2525.9028.2028.201.59%1,873,838
Mar 6, 202628.2929.0127.3627.7627.76-4.01%1,594,490
Mar 5, 202630.9631.0828.4328.9228.92-8.77%2,062,154
Mar 4, 202631.7032.2731.0131.7031.702.82%1,255,101
Mar 3, 202631.1031.4029.5030.8330.83-7.67%1,526,384
Mar 2, 202633.5033.8032.2433.3933.39-2.31%1,182,806
Feb 27, 202634.3135.6433.5534.1834.18-0.70%1,362,987
Feb 26, 202633.5934.5732.7534.4234.420.15%1,128,314
Feb 25, 202634.6335.2333.8034.3734.372.63%1,571,952
Feb 24, 202631.2034.2331.1233.4933.497.58%2,525,788
Feb 23, 202630.2031.5630.0731.1331.133.25%1,959,762
Feb 20, 202629.4030.7729.2530.1530.151.58%1,656,212
Feb 19, 202629.5030.1628.8729.6829.68-1.40%1,299,987
Feb 18, 202630.4930.9229.7930.1030.100.57%1,333,713
Feb 17, 202629.6429.9528.1129.9329.93-2.57%1,648,259
Feb 13, 202629.9531.3128.7230.7230.722.33%1,673,281
Feb 12, 202631.1931.6729.8330.0230.02-4.70%1,488,105
Feb 11, 202632.1032.2530.6131.5031.501.68%2,072,502
Feb 10, 202631.4931.6830.3430.9830.98-2.49%1,248,006
Feb 9, 202630.1031.7729.7731.7731.773.79%1,950,238
Feb 6, 202632.1332.1929.7730.6130.61-2.98%2,919,225
Feb 5, 202633.7134.6031.3231.5531.55-10.47%2,915,203
Feb 4, 202637.3637.4434.1435.2435.24-4.45%2,189,243
Feb 3, 202636.0436.9835.1536.8836.887.87%2,378,367