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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.23	25.13	25.13	25.43	24.61	1.07M
December 03, 2025	25.77	25.21	25.21	26.06	25.12	1.41M
December 02, 2025	25.77	25.01	25.01	25.77	24.29	1.15M
December 01, 2025	26.14	25.63	25.63	26.77	25.48	1.96M
November 28, 2025	24.5	25.37	25.37	25.78	24.38	1.94M
November 26, 2025	23.71	24.18	24.18	24.37	23.71	764,157
November 25, 2025	23.17	23.47	23.47	23.93	23.08	906,258
November 24, 2025	21.85	22.96	22.96	22.97	21.61	1.09M
November 21, 2025	21.05	21.6	21.6	21.7	20.61	612,300
November 20, 2025	22.1	20.94	20.94	22.39	20.93	964,707
November 19, 2025	21.82	21.96	21.96	22.4	21.72	780,904
November 18, 2025	21.54	21.24	21.24	21.83	20.81	686,905
November 17, 2025	21.36	21.5	21.5	21.52	20.74	1.21M
November 14, 2025	21.15	21.52	21.52	21.83	20.82	572,600
November 13, 2025	22.83	22.04	22.04	22.83	21.87	703,300
November 12, 2025	22.82	22.78	22.78	22.96	22.42	1.13M
November 11, 2025	22.14	22.28	22.28	22.29	21.67	633,600
November 10, 2025	22.6	22.11	22.11	22.67	22.06	1.14M
November 07, 2025	21.51	21.63	21.63	21.95	21.09	880,946
November 06, 2025	21.28	21.68	21.68	22.67	21.17	1.21M
November 05, 2025	19.25	20.66	20.66	21	19.09	788,372
November 04, 2025	19.65	19.89	19.89	20.63	19.38	1.1M
November 03, 2025	21.27	20.61	20.61	21.29	20.15	856,838
October 31, 2025	21.32	21.35	21.35	21.62	21.02	541,086
October 30, 2025	21.05	21.49	21.49	21.55	20.78	531,347
October 29, 2025	21.39	21.44	21.44	22.13	21.11	693,908
October 28, 2025	20.3	20.81	20.81	21.17	20.22	892,270
October 27, 2025	21.12	20.54	20.54	21.12	20.2	597,870
October 24, 2025	20.6	20.79	20.79	20.83	20.35	588,200
October 23, 2025	21.15	20.54	20.54	21.24	20.53	468,114
October 22, 2025	20.25	20.53	20.53	20.55	19.97	1.03M
October 21, 2025	21.65	20.73	20.73	21.88	20.47	1.92M
October 20, 2025	22.27	22.69	22.69	22.92	21.83	852,200
October 17, 2025	22.4	22.08	22.08	22.77	21.86	1.01M
October 16, 2025	24.42	22.77	22.77	24.48	22.54	1.46M
October 15, 2025	23.8	24.16	24.16	24.18	23.38	2.03M
October 14, 2025	21.81	23.56	23.56	23.66	21.71	2M
October 13, 2025	22.72	22.71	22.71	23.05	22.15	884,800
October 10, 2025	22.58	21.34	21.34	22.65	21.09	1.85M
October 09, 2025	24	22.56	22.56	24.02	22.11	1.56M
October 08, 2025	22.42	23.42	23.42	23.54	22.36	1.44M
October 07, 2025	22.01	21.84	21.84	22.11	21.58	695,330
October 06, 2025	21.78	21.64	21.64	22.1	21.57	1.1M
October 03, 2025	21.15	21.44	21.44	21.5	21	1M
October 02, 2025	21	20.89	20.89	21.25	20.31	1.28M
October 01, 2025	20.08	20.65	20.65	20.88	20.03	997,532
September 30, 2025	19.91	20.23	20.23	20.31	19.65	1.11M
September 29, 2025	18.96	19.97	19.97	20.09	18.81	1.43M
September 26, 2025	18.31	18.64	18.64	18.72	18.02	855,908
September 25, 2025	18.76	18.35	18.35	18.79	18.26	1.07M
September 24, 2025	17.92	18.72	18.72	19.16	17.9	1.85M
September 23, 2025	17.4	17.35	17.35	17.58	17.1	843,437
September 22, 2025	17.17	17.36	17.36	17.57	16.88	667,586
September 19, 2025	16.84	16.97	16.97	17.21	16.63	616,046
September 18, 2025	16.5	16.79	16.79	16.82	16.37	712,535
September 17, 2025	16.87	16.71	16.71	17.14	16.6	439,442
September 16, 2025	17.11	16.98	16.98	17.17	16.72	880,751
September 15, 2025	17.05	17.1	17.1	17.33	16.9	771,741
September 12, 2025	16.99	16.91	16.91	17.19	16.7	732,774
September 11, 2025	16.33	16.93	16.93	16.93	16.3	714,241

Ero Copper Corp. (ERO) NYSE