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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.91	16.26	16.26	16.29	15.76	829,550
September 09, 2025	16.13	15.75	15.75	16.67	15.7	1.63M
September 08, 2025	15.17	15.34	15.34	15.34	14.91	553,800
September 05, 2025	14.89	14.97	14.97	15.37	14.89	688,750
September 04, 2025	14.76	14.68	14.68	14.83	14.36	576,300
September 03, 2025	14.92	14.86	14.86	15.22	14.84	586,000
September 02, 2025	14.25	14.81	14.81	14.86	13.91	1.23M
August 29, 2025	14.03	14.34	14.34	14.39	13.98	723,868
August 28, 2025	14.61	14.03	14.03	14.61	14.01	1.86M
August 27, 2025	14.39	14.51	14.51	14.52	14.32	436,231
August 26, 2025	14.29	14.58	14.58	14.58	14.27	345,592
August 25, 2025	14.49	14.29	14.29	14.49	14.25	445,546
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

Ero Copper Corp. (ERO) NYSE