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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.62	30.45	30.45	30.57	29.1	184,400
November 20, 2025	31	29.51	29.51	31.44	29.51	234,553
November 19, 2025	30.49	30.87	30.87	31.36	30.49	212,400
November 18, 2025	30.23	29.71	29.71	30.54	29.14	247,437
November 17, 2025	29.93	30.19	30.19	30.22	29.13	360,626
November 14, 2025	29.66	30.19	30.19	30.71	29.25	341,923
November 13, 2025	31.87	30.92	30.92	31.99	30.7	279,510
November 12, 2025	31.84	31.87	31.87	32.1	31.46	279,800
November 11, 2025	31	31.2	31.2	31.21	30.38	313,400
November 10, 2025	31.59	30.99	30.99	31.67	30.89	408,446
November 07, 2025	30.23	30.3	30.3	30.8	29.67	547,200
November 06, 2025	30	30.58	30.58	32.03	29.8	711,804
November 05, 2025	27.67	29.17	29.17	29.61	27.22	467,735
November 04, 2025	27.96	28.03	28.03	29.03	27.4	484,538
November 03, 2025	29.95	28.99	28.99	29.96	28.37	300,009
October 31, 2025	29.99	29.95	29.95	30.29	29.47	689,049
October 30, 2025	29.54	30.08	30.08	30.11	29.13	281,447
October 29, 2025	29.86	29.94	29.94	30.77	29.41	631,600
October 28, 2025	28.49	28.96	28.96	29.53	28.27	448,700
October 27, 2025	29.66	28.72	28.72	29.66	28.31	232,500
October 24, 2025	28.92	29.1	29.1	29.2	28.57	236,900
October 23, 2025	29.27	28.74	28.74	29.67	28.73	317,600
October 22, 2025	28.24	28.68	28.68	28.74	27.97	523,500
October 21, 2025	30.21	29.03	29.03	30.61	28.68	514,800
October 20, 2025	30.88	31.86	31.86	32.14	30.71	372,645
October 17, 2025	31.42	30.93	30.93	31.95	30.69	508,100
October 16, 2025	34.38	32	32	34.41	31.68	619,200
October 15, 2025	33.35	33.92	33.92	33.97	32.93	646,200
October 14, 2025	30.43	33.07	33.07	33.2	30.43	804,800
October 10, 2025	31.5	29.9	29.9	31.71	29.53	668,128
October 09, 2025	33.34	31.66	31.66	33.5	31.05	461,259
October 08, 2025	31.15	32.73	32.73	32.84	31.15	408,600
October 07, 2025	30.76	30.52	30.52	30.82	30.11	300,925
October 06, 2025	30.41	30.23	30.23	30.82	30.1	470,702
October 03, 2025	29.52	29.92	29.92	30	29.29	364,400
October 02, 2025	29.34	29.16	29.16	29.64	28.38	622,743
October 01, 2025	27.91	28.83	28.83	29.1	27.91	451,148
September 30, 2025	27.76	28.19	28.19	28.25	27.34	543,400
September 29, 2025	26.2	27.79	27.79	27.95	26.2	588,700
September 26, 2025	25.49	26	26	26.09	25.12	354,722
September 25, 2025	26.21	25.6	25.6	26.21	25.46	490,617
September 24, 2025	24.76	26.01	26.01	26.6	24.76	680,800
September 23, 2025	24	24	24	24.27	23.67	381,785
September 22, 2025	23.35	24.03	24.03	24.27	23.31	376,700
September 19, 2025	23.17	23.35	23.35	23.71	22.9	1.69M
September 18, 2025	23	23.14	23.14	23.2	22.62	206,507
September 17, 2025	23.14	22.97	22.97	23.53	22.87	229,000
September 16, 2025	23.56	23.35	23.35	23.56	23	575,800
September 15, 2025	23.57	23.54	23.54	23.93	23.37	257,341
September 12, 2025	23.48	23.4	23.4	23.78	23.12	293,900
September 11, 2025	22.51	23.4	23.4	23.41	22.51	286,600

Ero Copper Corp. (ERO.TO) TSX