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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.26	19.13	19.13	19.49	19.1	205,723
August 14, 2025	19	19.17	19.17	19.19	18.7	242,900
August 13, 2025	19.01	19.28	19.28	19.63	19.01	370,602
August 12, 2025	18.8	18.91	18.91	19.12	18.74	514,225
August 11, 2025	19.19	18.69	18.69	19.37	18.64	225,500
August 08, 2025	18.98	19.23	19.23	19.45	18.91	227,300
August 07, 2025	18.62	18.89	18.89	19	18.53	221,200
August 06, 2025	19.3	18.63	18.63	19.35	18.58	326,905
August 05, 2025	18.99	19.19	19.19	19.32	18.71	405,500
August 01, 2025	18.49	18.51	18.51	19.07	17.96	582,332
July 31, 2025	17.66	18.75	18.75	18.82	17.66	423,639
July 30, 2025	19.09	17.99	17.99	19.09	17.8	434,411
July 29, 2025	19.03	18.88	18.88	19.19	18.84	320,600
July 28, 2025	19.34	19.26	19.26	19.34	18.7	377,019
July 25, 2025	19.75	19.38	19.38	19.77	19.22	323,500
July 24, 2025	20.21	19.83	19.83	20.23	19.75	341,000
July 23, 2025	20.22	20.23	20.23	20.43	19.89	314,544
July 22, 2025	20	20.01	20.01	20.1	19.41	305,300
July 21, 2025	19.75	19.8	19.8	20.17	19.73	297,712
July 18, 2025	20	19.52	19.52	20	19.48	394,339
July 17, 2025	19.58	19.82	19.82	19.88	19.35	487,600
July 16, 2025	19.76	19.53	19.53	19.97	19.38	481,400
July 15, 2025	20.25	19.86	19.86	20.25	19.55	512,200
July 14, 2025	20.51	20.09	20.09	20.55	20.01	433,444
July 11, 2025	20.33	20.65	20.65	20.77	20	618,724
July 10, 2025	19.81	20.14	20.14	20.37	19.49	740,737
July 09, 2025	21.55	19.51	19.51	21.62	19.47	996,322
July 08, 2025	22.26	21.54	21.54	22.64	21.3	673,800
July 07, 2025	22.47	22.15	22.15	22.53	21.88	425,305
July 04, 2025	23.02	22.66	22.66	23.02	22.38	171,600
July 03, 2025	24.01	22.96	22.96	24.19	22.61	839,100
July 02, 2025	23.45	23.71	23.71	24.72	23.3	525,333
June 30, 2025	23	23	23	23.19	22.61	348,740
June 27, 2025	23.26	22.99	22.99	23.3	22.79	278,600
June 26, 2025	22.17	23.5	23.5	23.57	22.14	414,700
June 25, 2025	21.72	21.74	21.74	22.03	21.61	283,200
June 24, 2025	21.51	21.92	21.92	22.44	21.51	256,600
June 23, 2025	20.71	21.71	21.71	22.06	20.71	289,103
June 20, 2025	21.16	20.97	20.97	21.42	20.86	250,919
June 19, 2025	21.09	21.08	21.08	21.25	20.89	48,639
June 18, 2025	20.93	21.39	21.39	21.55	20.92	235,700
June 17, 2025	21.23	20.87	20.87	21.55	20.8	295,200
June 16, 2025	20.65	21.47	21.47	21.52	20.64	415,200
June 13, 2025	20.97	20.41	20.41	20.97	20.3	249,235
June 12, 2025	21.13	21.28	21.28	21.6	20.96	151,100
June 11, 2025	21.29	21.32	21.32	21.58	21	202,207
June 10, 2025	21.51	21.36	21.36	21.78	21.2	153,539
June 09, 2025	21.73	21.67	21.67	21.89	21.58	161,500
June 06, 2025	21.85	21.61	21.61	21.95	21.44	202,600
June 05, 2025	21.98	21.75	21.75	22.46	21.71	441,400
June 04, 2025	20.19	21.73	21.73	21.76	20.14	432,500
June 03, 2025	19.72	20.08	20.08	20.16	19.46	274,325
June 02, 2025	19.79	19.89	19.89	19.99	19.69	173,600
May 30, 2025	19.52	19.38	19.38	19.63	19.19	347,400
May 29, 2025	19.88	19.66	19.66	20.06	19.58	437,807
May 28, 2025	19.42	19.79	19.79	19.86	19.24	470,221
May 27, 2025	19.79	19.49	19.49	19.91	19.38	366,900
May 26, 2025	19.62	19.88	19.88	20.05	19.19	190,920
May 23, 2025	18.92	19.62	19.62	19.72	18.92	284,474
May 22, 2025	19.04	19.14	19.14	19.53	18.76	279,539

Ero Copper Corp. (ERO.TO) TSX