Ero Copper Corp. - ERO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.13	41.24	41.24	41.89	40.08	603,145
February 19, 2026	40.64	40.64	40.64	41.28	39.62	756,000
February 18, 2026	41.59	41.2	41.2	42.18	40.71	524,103
February 17, 2026	40.62	40.77	40.77	40.84	38.49	438,635
February 13, 2026	40.8	41.8	41.8	42.53	39.2	673,213
February 12, 2026	43.01	40.91	40.91	43.01	40.64	440,715
February 11, 2026	43.44	42.72	42.72	43.68	41.71	1.28M
February 10, 2026	42.77	42	42	42.77	41.07	665,130
February 09, 2026	40.38	43.07	43.07	43.09	40.36	507,300
February 06, 2026	44	41.82	41.82	44	40.64	747,421
February 05, 2026	46.22	43.18	43.18	47.22	42.87	1.13M
February 04, 2026	50.71	48.19	48.19	51	46.67	659,800
February 03, 2026	49.02	50.33	50.33	50.46	48.01	624,459
February 02, 2026	44.68	46.74	46.74	47.33	44.68	606,105
January 30, 2026	47.84	45.68	45.68	49.12	45.18	590,800
January 29, 2026	51.39	51.21	51.21	53.69	49.26	1.24M
January 28, 2026	48.75	48.93	48.93	49.65	47.76	969,900
January 27, 2026	45.9	48.04	48.04	48.14	45.9	591,861
January 26, 2026	47.08	45.85	45.85	48.13	45.52	622,200
January 23, 2026	44.02	45	45	45.45	42.9	629,300
January 22, 2026	43.3	42.62	42.62	43.88	42.46	272,700
January 21, 2026	43.99	43.05	43.05	44.52	42.09	620,900
January 20, 2026	41.49	42.86	42.86	43.41	40.76	397,900
January 19, 2026	41.77	41.61	41.61	42.09	41.36	194,433
January 16, 2026	41	41.09	41.09	41.7	39.83	477,929
January 15, 2026	41.76	41.71	41.71	42.83	41.4	458,835
January 14, 2026	43.34	42.5	42.5	43.55	41.73	740,769
January 13, 2026	43.79	41.42	41.42	44	40.89	731,329
January 12, 2026	41.66	43.04	43.04	43.4	41.09	405,520
January 09, 2026	40.99	40.69	40.69	41.27	39.73	536,000
January 08, 2026	39.15	40.3	40.3	40.33	38.22	459,809
January 07, 2026	41.15	39.98	39.98	41.15	38.84	617,948
January 06, 2026	42.27	42.16	42.16	43.2	41.82	491,344
January 05, 2026	41.15	41.78	41.78	42.17	40.01	504,310
January 02, 2026	39.52	39.89	39.89	41.07	38.55	459,400
December 31, 2025	39.05	38.83	38.83	39.7	38.46	278,402
December 30, 2025	38.84	39.31	39.31	39.73	38.07	635,713
December 29, 2025	37.39	37.73	37.73	37.74	36.55	366,000
December 23, 2025	37.41	37.5	37.5	37.76	36.64	314,100
December 22, 2025	37.05	36.9	36.9	37.78	36.52	214,300
December 19, 2025	35.58	36.22	36.22	36.95	35.28	1.47M
December 18, 2025	34.5	35.2	35.2	35.6	33.96	460,000
December 17, 2025	35	34.45	34.45	35.28	33.94	250,519
December 16, 2025	34.56	34.46	34.46	34.89	34.1	292,300
December 15, 2025	35.35	34.65	34.65	35.48	34.15	224,200
December 12, 2025	35.9	34.81	34.81	36.62	34.3	405,454
December 11, 2025	34.65	35.75	35.75	35.86	34.33	450,831
December 10, 2025	33.89	34.68	34.68	34.85	33.67	355,549
December 09, 2025	33.08	33.84	33.84	34.18	32.78	205,527
December 08, 2025	34.1	33.74	33.74	34.55	33.24	639,348
December 05, 2025	35.7	34.58	34.58	35.89	34.48	382,800
December 04, 2025	35.21	35.1	35.1	35.44	34.47	320,811
December 03, 2025	35.75	35.15	35.15	36.35	35.05	500,542
December 02, 2025	36	34.97	34.97	36.03	34	304,800
December 01, 2025	36.87	35.85	35.85	37.35	35.59	328,200
November 28, 2025	34.37	35.22	35.22	36.03	34.14	599,500
November 27, 2025	33.92	33.97	33.97	34.1	33.57	38,800
November 26, 2025	33.62	33.93	33.93	34.26	33.51	228,100
November 25, 2025	32.59	33.08	33.08	33.71	32.55	329,300
November 24, 2025	30.58	32.35	32.35	32.41	30.57	416,336

Ero Copper Corp. (ERO.TO) TSX