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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14	14.41	14.41	14.45	13.8	403,740
August 21, 2025	13.57	14.01	14.01	14.02	13.55	365,520
August 20, 2025	13.5	13.58	13.58	13.63	13.37	283,446
August 19, 2025	13.82	13.56	13.56	13.83	13.47	413,616
August 18, 2025	13.91	13.78	13.78	13.91	13.57	361,800
August 15, 2025	13.95	13.87	13.87	14.1	13.83	325,262
August 14, 2025	13.75	13.89	13.89	13.89	13.53	379,900
August 13, 2025	13.99	14	14	14.27	13.8	662,300
August 12, 2025	13.69	13.72	13.72	13.9	13.6	459,379
August 11, 2025	13.96	13.57	13.57	14.05	13.5	503,844
August 08, 2025	13.9	13.95	13.95	14.14	13.75	517,700
August 07, 2025	13.62	13.77	13.77	13.85	13.46	481,542
August 06, 2025	13.99	13.55	13.55	14.07	13.52	482,584
August 05, 2025	13.75	13.91	13.91	14	13.56	869,035
August 04, 2025	13.6	13.79	13.79	14.09	13.6	458,250
August 01, 2025	13.54	13.41	13.41	13.81	12.98	1.27M
July 31, 2025	12.86	13.52	13.52	13.6	12.79	1.21M
July 30, 2025	13.65	12.98	12.98	13.79	12.88	842,308
July 29, 2025	13.92	13.69	13.69	14	13.68	562,200
July 28, 2025	14.05	14.03	14.03	14.09	13.62	839,400
July 25, 2025	14.5	14.15	14.15	14.5	13.99	1.14M
July 24, 2025	14.86	14.55	14.55	14.86	14.48	521,100
July 23, 2025	14.78	14.89	14.89	15.03	14.61	591,900
July 22, 2025	14.63	14.68	14.68	14.75	14.21	712,249
July 21, 2025	14.48	14.46	14.46	14.73	14.41	1.22M
July 18, 2025	14.59	14.21	14.21	14.59	14.18	649,240
July 17, 2025	14.3	14.41	14.41	14.45	14.07	647,019
July 16, 2025	14.41	14.26	14.26	14.57	14.08	603,111
July 15, 2025	14.87	14.47	14.47	14.87	14.24	725,421
July 14, 2025	15	14.67	14.67	15.18	14.59	747,100
July 11, 2025	14.77	15.1	15.1	15.16	14.59	1.81M
July 10, 2025	14.55	14.76	14.76	14.89	14.23	1.5M
July 09, 2025	15.82	14.28	14.28	15.93	14.22	1.53M
July 08, 2025	16.35	15.76	15.76	16.54	15.55	1.41M
July 07, 2025	16.5	16.21	16.21	16.62	16.02	838,510
July 03, 2025	17.84	16.97	16.97	17.84	16.67	972,331
July 02, 2025	17.16	17.46	17.46	18.1	17.12	586,403
July 01, 2025	16.97	17.04	17.04	17.23	16.77	359,468
June 30, 2025	16.81	16.85	16.85	17.01	16.53	409,017
June 27, 2025	17.03	16.77	16.77	17.05	16.58	695,218
June 26, 2025	16.2	17.25	17.25	17.31	16.11	1.08M
June 25, 2025	15.82	15.83	15.83	16	15.71	378,900
June 24, 2025	15.84	15.97	15.97	16.29	15.78	465,959
June 23, 2025	15.2	15.8	15.8	16.06	15.06	618,629
June 20, 2025	15.59	15.24	15.24	15.59	15.16	480,543
June 18, 2025	15.27	15.58	15.58	15.77	15.27	391,346
June 17, 2025	15.81	15.29	15.29	15.89	15.25	303,900
June 16, 2025	15.32	15.86	15.86	15.87	15.25	688,037
June 13, 2025	15.41	15.03	15.03	15.41	14.9	716,700
June 12, 2025	15.5	15.67	15.67	15.86	15.37	304,718
June 11, 2025	15.63	15.59	15.59	15.79	15.35	339,600
June 10, 2025	15.94	15.66	15.66	15.95	15.47	499,592
June 09, 2025	16	15.84	15.84	16.07	15.76	321,600
June 06, 2025	15.97	15.79	15.79	16.04	15.65	295,155
June 05, 2025	16.18	15.9	15.9	16.47	15.88	697,846
June 04, 2025	14.7	15.9	15.9	15.92	14.69	729,324
June 03, 2025	14.43	14.65	14.65	14.69	14.17	357,343
June 02, 2025	14.45	14.52	14.52	14.6	14.36	506,454
May 30, 2025	14.2	14.11	14.11	14.26	13.94	513,129
May 29, 2025	14.5	14.24	14.24	14.55	14.19	370,060

Ero Copper Corp. (ERO) NYSE