Ero Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	26.99	27.29	25.89	26.40	26.40	-4.10%	1,027,979
Apr 27, 2026	27.22	27.61	27.06	27.53	27.53	0.81%	426,638
Apr 24, 2026	27.28	27.46	26.95	27.31	27.31	0.15%	565,033
Apr 23, 2026	27.10	28.12	26.58	27.27	27.27	-1.37%	947,852
Apr 22, 2026	27.82	27.88	27.14	27.65	27.65	2.52%	1,041,612
Apr 21, 2026	28.19	28.39	26.66	26.97	26.97	-5.00%	1,337,107
Apr 20, 2026	28.58	28.86	28.04	28.39	28.39	-1.93%	767,127
Apr 17, 2026	30.43	30.57	28.77	28.95	28.95	-1.90%	1,377,143
Apr 16, 2026	29.87	30.12	29.17	29.51	29.51	-0.71%	696,349
Apr 15, 2026	30.08	30.33	29.14	29.72	29.72	-1.00%	1,115,864
Apr 14, 2026	32.48	32.48	29.80	30.02	30.02	-6.54%	1,614,205
Apr 13, 2026	30.60	32.35	30.38	32.12	32.12	3.11%	758,325
Apr 10, 2026	31.55	31.80	30.84	31.15	31.15	1.07%	820,092
Apr 9, 2026	30.22	31.18	30.18	30.82	30.82	1.75%	899,318
Apr 8, 2026	30.65	31.57	30.07	30.29	30.29	5.17%	1,787,958
Apr 7, 2026	28.31	28.82	27.43	28.80	28.80	1.55%	1,029,762
Apr 6, 2026	28.05	28.46	27.63	28.36	28.36	0.93%	662,516
Apr 2, 2026	26.41	28.40	26.35	28.10	28.10	0.18%	766,289
Apr 1, 2026	27.40	28.33	27.06	28.05	28.05	5.17%	1,351,281
Mar 31, 2026	25.59	26.69	25.50	26.67	26.67	6.98%	1,352,540
Mar 30, 2026	25.68	25.98	24.60	24.93	24.93	-0.48%	659,574
Mar 27, 2026	24.51	25.44	24.22	25.05	25.05	2.00%	615,294
Mar 26, 2026	24.47	25.23	24.36	24.56	24.56	-3.35%	885,631
Mar 25, 2026	25.96	26.02	25.14	25.41	25.41	2.87%	884,010
Mar 24, 2026	24.40	24.83	23.86	24.70	24.70	-0.24%	990,941
Mar 23, 2026	24.30	25.28	23.65	24.76	24.76	4.96%	1,457,802
Mar 20, 2026	24.03	24.45	23.23	23.59	23.59	-2.24%	1,362,628
Mar 19, 2026	23.29	24.27	22.41	24.13	24.13	-3.21%	1,666,375
Mar 18, 2026	25.84	25.84	24.80	24.93	24.93	-6.87%	1,052,707
Mar 17, 2026	27.10	27.33	26.43	26.77	26.77	-0.85%	592,041
Mar 16, 2026	26.61	27.26	26.17	27.00	27.00	3.37%	1,034,167
Mar 13, 2026	27.00	27.26	25.86	26.12	26.12	-4.36%	1,076,311
Mar 12, 2026	27.40	27.76	26.95	27.31	27.31	-2.46%	773,416
Mar 11, 2026	27.59	28.01	27.13	28.00	28.00	-0.32%	778,629
Mar 10, 2026	28.60	29.02	27.94	28.09	28.09	-0.39%	1,106,253
Mar 9, 2026	26.77	28.25	25.90	28.20	28.20	1.59%	1,771,072
Mar 6, 2026	28.29	29.01	27.36	27.76	27.76	-4.01%	1,587,359
Mar 5, 2026	30.96	31.08	28.43	28.92	28.92	-8.77%	2,044,147
Mar 4, 2026	31.70	32.27	31.01	31.70	31.70	2.82%	1,220,158
Mar 3, 2026	31.10	31.40	29.50	30.83	30.83	-7.67%	1,500,903
Mar 2, 2026	33.50	33.80	32.24	33.39	33.39	-2.31%	1,157,537
Feb 27, 2026	34.31	35.64	33.55	34.18	34.18	-0.70%	1,300,937
Feb 26, 2026	33.59	34.57	32.75	34.42	34.42	0.15%	1,103,198
Feb 25, 2026	34.63	35.23	33.80	34.37	34.37	2.63%	1,467,387
Feb 24, 2026	31.20	34.23	31.12	33.49	33.49	7.58%	2,502,604
Feb 23, 2026	30.20	31.56	30.07	31.13	31.13	3.25%	1,947,807
Feb 20, 2026	29.40	30.77	29.25	30.15	30.15	1.58%	1,578,644
Feb 19, 2026	29.50	30.16	28.87	29.68	29.68	-1.40%	1,142,214
Feb 18, 2026	30.49	30.92	29.79	30.10	30.10	0.57%	1,247,023
Feb 17, 2026	29.64	29.95	28.11	29.93	29.93	-2.57%	1,605,497
Feb 13, 2026	29.95	31.31	28.72	30.72	30.72	2.33%	1,634,795
Feb 12, 2026	31.19	31.67	29.83	30.02	30.02	-4.70%	1,437,709
Feb 11, 2026	32.10	32.25	30.61	31.50	31.50	1.68%	2,009,429
Feb 10, 2026	31.49	31.68	30.34	30.98	30.98	-2.49%	1,235,339
Feb 9, 2026	30.10	31.77	29.77	31.77	31.77	3.79%	1,904,078
Feb 6, 2026	32.13	32.19	29.77	30.61	30.61	-2.98%	2,915,716
Feb 5, 2026	33.71	34.60	31.32	31.55	31.55	-10.47%	2,901,444
Feb 4, 2026	37.36	37.44	34.14	35.24	35.24	-4.45%	2,169,796
Feb 3, 2026	36.04	36.98	35.15	36.88	36.88	7.87%	2,351,325
Feb 2, 2026	32.79	34.75	32.62	34.19	34.19	2.03%	1,544,656
Jan 30, 2026	35.65	36.36	33.15	33.51	33.51	-11.89%	3,511,443
Jan 29, 2026	39.12	39.80	36.31	38.03	38.03	5.35%	4,579,330
Jan 28, 2026	36.05	36.58	35.07	36.10	36.10	2.04%	3,073,691
Jan 27, 2026	33.65	35.50	33.65	35.38	35.38	5.74%	2,788,519
Jan 26, 2026	34.96	35.21	33.16	33.46	33.46	1.89%	3,420,649
Jan 23, 2026	31.81	33.18	31.12	32.84	32.84	6.18%	3,101,284
Jan 22, 2026	31.10	31.84	30.67	30.93	30.93	-0.67%	1,052,627
Jan 21, 2026	31.72	32.27	30.44	31.14	31.14	0.48%	2,123,933
Jan 20, 2026	30.11	31.42	29.45	30.99	30.99	4.98%	2,227,317
Jan 16, 2026	29.35	29.95	28.62	29.52	29.52	-1.57%	1,935,170
Jan 15, 2026	30.01	30.86	29.71	29.99	29.99	-1.99%	1,689,315
Jan 14, 2026	31.20	31.27	30.07	30.60	30.60	2.58%	2,799,674
Jan 13, 2026	31.50	31.75	29.42	29.83	29.83	-3.87%	1,675,887
Jan 12, 2026	30.10	31.28	29.62	31.03	31.03	6.01%	2,004,120
Jan 9, 2026	29.43	29.75	28.52	29.27	29.27	0.62%	987,286
Jan 8, 2026	28.22	29.10	27.54	29.09	29.09	0.83%	1,061,463
Jan 7, 2026	29.70	29.76	28.11	28.85	28.85	-5.41%	1,480,593
Jan 6, 2026	30.99	31.36	30.28	30.50	30.50	0.43%	1,588,162
Jan 5, 2026	29.94	30.77	29.01	30.37	30.37	4.54%	2,201,744
Jan 2, 2026	28.91	29.97	28.11	29.05	29.05	2.69%	2,026,378
Dec 31, 2025	28.48	28.98	28.13	28.29	28.29	-1.36%	866,302
Dec 30, 2025	28.19	29.03	27.78	28.68	28.68	4.22%	1,223,758
Dec 29, 2025	26.88	27.57	26.63	27.52	27.52	-1.64%	1,800,043
Dec 26, 2025	28.00	28.60	27.58	27.98	27.98	2.01%	904,471
Dec 24, 2025	27.38	27.50	26.83	27.43	27.43	0.22%	462,852
Dec 23, 2025	27.32	27.61	26.71	27.37	27.37	2.01%	1,114,538
Dec 22, 2025	27.00	27.52	26.54	26.83	26.83	2.44%	1,001,180
Dec 19, 2025	25.69	26.87	25.59	26.19	26.19	2.59%	1,192,049
Dec 18, 2025	24.99	25.87	24.63	25.53	25.53	2.28%	1,231,058
Dec 17, 2025	25.45	25.65	24.50	24.96	24.96	-0.32%	885,988
Dec 16, 2025	24.87	25.45	24.82	25.04	25.04	-0.52%	755,098
Dec 15, 2025	25.73	26.01	24.80	25.17	25.17	-0.40%	896,762
Dec 12, 2025	26.32	26.65	24.87	25.27	25.27	-2.62%	1,011,872
Dec 11, 2025	25.15	26.06	24.87	25.95	25.95	3.18%	1,851,892
Dec 10, 2025	24.53	25.29	24.29	25.15	25.15	2.99%	761,106
Dec 9, 2025	23.84	24.69	23.60	24.42	24.42	0.33%	679,782
Dec 8, 2025	24.69	25.02	23.99	24.34	24.34	-2.64%	1,272,956
Dec 5, 2025	25.68	25.93	24.92	25.00	25.00	-0.52%	1,149,893
Dec 4, 2025	25.23	25.43	24.61	25.13	25.13	-0.32%	1,192,987
Dec 3, 2025	25.77	26.06	25.12	25.21	25.21	0.80%	1,410,116