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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.08	22.53	22.53	22.59	21.85	336,807
September 09, 2025	22.24	21.81	21.81	23	21.75	473,400
September 08, 2025	21	21.16	21.16	21.17	20.6	222,932
September 05, 2025	20.57	20.74	20.74	21.24	20.56	361,300
September 04, 2025	20.42	20.27	20.27	20.42	19.88	274,008
September 03, 2025	20.58	20.55	20.55	20.97	20.47	242,000
September 02, 2025	19.7	20.41	20.41	20.47	19.16	552,000
August 29, 2025	19.35	19.72	19.72	19.75	19.21	308,231
August 28, 2025	20.07	19.32	19.32	20.2	19.27	477,717
August 27, 2025	20	19.99	19.99	20.09	19.78	221,000
August 26, 2025	19.85	20.17	20.17	20.18	19.75	597,300
August 25, 2025	19.67	19.82	19.82	19.95	19.67	349,200
August 22, 2025	19.54	19.93	19.93	19.98	19.22	310,414
August 21, 2025	18.9	19.49	19.49	19.49	18.9	181,500
August 20, 2025	18.78	18.86	18.86	18.88	18.57	119,000
August 19, 2025	19.17	18.8	18.8	19.17	18.68	165,800
August 18, 2025	19.22	19.04	19.04	19.22	18.74	143,749
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

Ero Copper Corp. (ERO.TO) TSX