Ero Copper Corp. ERO
TSX · Canada · Non-Energy Minerals
CAD 50.75-1.53 (-2.93%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 50.75 | -2.93% | CAD 52.12 | CAD 52.32 | CAD 50.36 | 510.37K |
| 2026-09-30 | CAD 52.28 | -0.82% | CAD 53.40 | CAD 54.92 | CAD 51.88 | 544.50K |
| 2026-09-29 | CAD 52.71 | -0.58% | CAD 54.09 | CAD 54.19 | CAD 52.24 | 235.30K |
| 2026-09-28 | CAD 53.02 | -0.86% | CAD 50.93 | CAD 53.77 | CAD 50.61 | 299.60K |
| 2026-09-25 | CAD 53.48 | +1.89% | CAD 52.49 | CAD 53.70 | CAD 51.85 | 352.70K |
| 2026-09-24 | CAD 52.49 | +2.00% | CAD 50.66 | CAD 52.63 | CAD 50.26 | 380.40K |
| 2026-09-23 | CAD 51.46 | -1.92% | CAD 51.11 | CAD 51.81 | CAD 49.75 | 350.10K |
| 2026-09-22 | CAD 52.47 | +7.76% | CAD 49.97 | CAD 52.91 | CAD 49.97 | 345.10K |
| 2026-09-21 | CAD 48.69 | +1.33% | CAD 48.57 | CAD 49.00 | CAD 47.08 | 333.20K |
| 2026-09-18 | CAD 48.05 | +3.18% | CAD 46.70 | CAD 48.05 | CAD 46.49 | 1.34M |
| 2026-09-17 | CAD 46.57 | +3.15% | CAD 46.61 | CAD 47.38 | CAD 46.20 | 266.20K |
| 2026-09-16 | CAD 45.15 | -0.31% | CAD 46.19 | CAD 46.50 | CAD 44.30 | 324.00K |
| 2026-09-15 | CAD 45.29 | -3.19% | CAD 46.96 | CAD 46.96 | CAD 44.41 | 504.30K |
| 2026-09-14 | CAD 46.78 | -4.86% | CAD 47.00 | CAD 47.05 | CAD 45.57 | 519.20K |
| 2026-09-11 | CAD 49.17 | +1.65% | CAD 49.04 | CAD 49.90 | CAD 48.48 | 320.70K |
| 2026-09-10 | CAD 48.37 | -8.49% | CAD 49.48 | CAD 49.48 | CAD 47.80 | 414.10K |
| 2026-09-09 | CAD 52.86 | +1.03% | CAD 52.71 | CAD 53.73 | CAD 51.82 | 627.00K |
| 2026-09-08 | CAD 52.32 | +8.46% | CAD 50.71 | CAD 54.17 | CAD 50.56 | 610.20K |
| 2026-09-04 | CAD 48.24 | -0.86% | CAD 47.80 | CAD 48.91 | CAD 47.50 | 262.40K |
| 2026-09-03 | CAD 48.66 | +1.27% | CAD 49.33 | CAD 49.71 | CAD 47.19 | 387.40K |
| 2026-09-02 | CAD 48.05 | -0.68% | CAD 49.01 | CAD 50.40 | CAD 47.61 | 520.00K |
| 2026-09-01 | CAD 48.38 | -6.19% | CAD 50.00 | CAD 51.18 | CAD 47.96 | 500.70K |
| 2026-08-31 | CAD 51.57 | -4.48% | CAD 54.00 | CAD 54.20 | CAD 51.32 | 575.80K |
| 2026-08-28 | CAD 53.99 | -2.14% | CAD 55.34 | CAD 55.88 | CAD 53.49 | 223.00K |
| 2026-08-27 | CAD 55.17 | +1.25% | CAD 54.42 | CAD 55.27 | CAD 54.25 | 428.50K |
| 2026-08-26 | CAD 54.49 | -2.44% | CAD 55.53 | CAD 56.62 | CAD 54.42 | 357.70K |
| 2026-08-25 | CAD 55.85 | +4.55% | CAD 52.66 | CAD 56.03 | CAD 52.66 | 273.50K |
| 2026-08-24 | CAD 53.42 | -1.40% | CAD 54.69 | CAD 55.12 | CAD 52.54 | 391.00K |
| 2026-08-21 | CAD 54.18 | +9.21% | CAD 51.48 | CAD 54.28 | CAD 51.48 | 568.20K |
| 2026-08-20 | CAD 49.61 | +5.44% | CAD 46.21 | CAD 49.70 | CAD 45.97 | 345.70K |
| 2026-08-19 | CAD 47.05 | +2.68% | CAD 47.41 | CAD 47.86 | CAD 46.35 | 380.60K |
| 2026-08-18 | CAD 45.82 | -5.41% | CAD 47.73 | CAD 47.75 | CAD 45.66 | 435.60K |
| 2026-08-17 | CAD 48.44 | +3.24% | CAD 47.17 | CAD 48.79 | CAD 47.04 | 253.10K |
| 2026-08-14 | CAD 46.92 | -2.03% | CAD 48.20 | CAD 48.61 | CAD 46.66 | 381.30K |
| 2026-08-13 | CAD 47.89 | -4.68% | CAD 49.42 | CAD 49.49 | CAD 47.47 | 440.70K |
| 2026-08-12 | CAD 50.24 | -0.44% | CAD 50.90 | CAD 51.26 | CAD 50.02 | 292.90K |
| 2026-08-11 | CAD 50.46 | -0.92% | CAD 50.92 | CAD 50.97 | CAD 49.42 | 522.00K |
| 2026-08-10 | CAD 50.93 | +6.59% | CAD 47.98 | CAD 51.03 | CAD 47.98 | 608.00K |
| 2026-08-07 | CAD 47.78 | +9.54% | CAD 44.44 | CAD 47.88 | CAD 44.23 | 830.60K |
| 2026-08-06 | CAD 43.62 | +2.13% | CAD 42.48 | CAD 44.09 | CAD 41.32 | 546.40K |
| 2026-08-05 | CAD 42.71 | +4.63% | CAD 42.00 | CAD 43.13 | CAD 41.60 | 595.50K |
| 2026-08-04 | CAD 40.82 | +8.45% | CAD 39.58 | CAD 40.92 | CAD 39.56 | 429.80K |
| 2026-07-31 | CAD 37.64 | -0.61% | CAD 37.63 | CAD 37.90 | CAD 36.68 | 437.40K |
| 2026-07-30 | CAD 37.87 | +6.74% | CAD 36.90 | CAD 37.97 | CAD 36.17 | 285.30K |
| 2026-07-29 | CAD 35.48 | -1.91% | CAD 35.93 | CAD 36.63 | CAD 34.84 | 278.30K |
| 2026-07-28 | CAD 36.17 | -2.06% | CAD 35.72 | CAD 36.44 | CAD 35.35 | 247.40K |
| 2026-07-27 | CAD 36.93 | +0.65% | CAD 37.38 | CAD 37.38 | CAD 35.30 | 295.20K |
| 2026-07-24 | CAD 36.69 | -1.34% | CAD 37.28 | CAD 37.46 | CAD 36.12 | 204.60K |
| 2026-07-23 | CAD 37.19 | -2.36% | CAD 37.12 | CAD 37.75 | CAD 36.41 | 358.80K |
| 2026-07-22 | CAD 38.09 | +0.42% | CAD 38.02 | CAD 38.82 | CAD 37.74 | 323.40K |
| 2026-07-21 | CAD 37.93 | +7.42% | CAD 36.80 | CAD 38.15 | CAD 36.79 | 379.90K |
| 2026-07-20 | CAD 35.31 | +4.19% | CAD 34.58 | CAD 35.45 | CAD 34.29 | 294.00K |
| 2026-07-17 | CAD 33.89 | -1.71% | CAD 33.50 | CAD 34.55 | CAD 32.79 | 303.50K |
| 2026-07-16 | CAD 34.48 | -3.04% | CAD 35.44 | CAD 36.07 | CAD 33.98 | 461.00K |
| 2026-07-15 | CAD 35.56 | -2.23% | CAD 36.59 | CAD 36.89 | CAD 34.93 | 225.90K |
| 2026-07-14 | CAD 36.37 | +4.06% | CAD 35.99 | CAD 37.00 | CAD 35.99 | 516.00K |
| 2026-07-13 | CAD 34.95 | -3.53% | CAD 35.72 | CAD 36.58 | CAD 34.69 | 348.40K |
| 2026-07-10 | CAD 36.23 | +2.17% | CAD 34.97 | CAD 36.39 | CAD 34.92 | 354.30K |
| 2026-07-09 | CAD 35.46 | +4.97% | CAD 34.70 | CAD 35.87 | CAD 34.08 | 372.70K |
| 2026-07-08 | CAD 33.78 | -4.44% | CAD 34.45 | CAD 34.86 | CAD 32.57 | 699.10K |
| 2026-07-07 | CAD 35.35 | -5.63% | CAD 36.75 | CAD 36.83 | CAD 34.97 | 377.70K |
| 2026-07-06 | CAD 37.46 | -1.58% | CAD 38.10 | CAD 38.10 | CAD 37.01 | 260.50K |
| 2026-07-03 | CAD 38.06 | +2.86% | CAD 37.13 | CAD 38.39 | CAD 37.13 | 96.30K |
| 2026-07-02 | CAD 37.00 | -2.30% | CAD 38.18 | CAD 38.60 | CAD 36.26 | 494.80K |
| 2026-06-30 | CAD 37.87 | +2.77% | CAD 37.44 | CAD 38.10 | CAD 36.73 | 499.80K |
| 2026-06-29 | CAD 36.85 | -2.02% | CAD 37.75 | CAD 37.75 | CAD 36.50 | 528.70K |
| 2026-06-26 | CAD 37.61 | +0.64% | CAD 37.48 | CAD 38.38 | CAD 37.15 | 611.40K |
| 2026-06-25 | CAD 37.37 | -0.53% | CAD 38.93 | CAD 39.23 | CAD 36.77 | 751.00K |
| 2026-06-24 | CAD 37.57 | -4.64% | CAD 38.20 | CAD 38.45 | CAD 37.13 | 422.00K |
| 2026-06-23 | CAD 39.40 | -8.54% | CAD 40.50 | CAD 41.49 | CAD 39.37 | 573.90K |
| 2026-06-22 | CAD 43.08 | +1.72% | CAD 42.03 | CAD 43.27 | CAD 41.66 | 786.50K |
| 2026-06-19 | CAD 42.35 | +0.67% | CAD 42.10 | CAD 42.48 | CAD 41.52 | 428.50K |
| 2026-06-18 | CAD 42.07 | -2.14% | CAD 42.97 | CAD 43.61 | CAD 41.83 | 383.40K |
| 2026-06-17 | CAD 42.99 | +1.97% | CAD 41.94 | CAD 45.20 | CAD 41.93 | 577.50K |
| 2026-06-16 | CAD 42.16 | -1.84% | CAD 43.35 | CAD 43.73 | CAD 41.78 | 428.60K |
| 2026-06-15 | CAD 42.95 | +4.58% | CAD 43.26 | CAD 45.00 | CAD 42.45 | 695.90K |
| 2026-06-12 | CAD 41.07 | +6.37% | CAD 38.88 | CAD 41.93 | CAD 38.88 | 749.70K |
| 2026-06-11 | CAD 38.61 | +7.52% | CAD 36.83 | CAD 38.68 | CAD 36.00 | 464.60K |
| 2026-06-10 | CAD 35.91 | -1.62% | CAD 35.43 | CAD 36.57 | CAD 35.43 | 225.70K |
| 2026-06-09 | CAD 36.50 | -2.41% | CAD 38.03 | CAD 38.45 | CAD 35.10 | 416.30K |
| 2026-06-08 | CAD 37.40 | +4.44% | CAD 36.64 | CAD 37.88 | CAD 36.33 | 842.90K |
| 2026-06-05 | CAD 35.81 | -16.12% | CAD 41.15 | CAD 41.15 | CAD 35.54 | 666.80K |
| 2026-06-04 | CAD 42.69 | -0.91% | CAD 42.74 | CAD 43.38 | CAD 42.22 | 337.90K |
| 2026-06-03 | CAD 43.08 | -3.32% | CAD 43.58 | CAD 43.92 | CAD 42.45 | 471.00K |
| 2026-06-02 | CAD 44.56 | +2.55% | CAD 44.00 | CAD 45.10 | CAD 43.43 | 498.30K |
| 2026-06-01 | CAD 43.45 | +3.43% | CAD 41.67 | CAD 43.92 | CAD 41.56 | 402.90K |
| 2026-05-29 | CAD 42.01 | +2.04% | CAD 40.96 | CAD 42.56 | CAD 40.58 | 812.60K |
| 2026-05-28 | CAD 41.17 | +5.59% | CAD 38.77 | CAD 41.74 | CAD 38.43 | 527.60K |
| 2026-05-27 | CAD 38.99 | -2.04% | CAD 39.18 | CAD 39.68 | CAD 38.70 | 331.20K |
| 2026-05-26 | CAD 39.80 | +1.53% | CAD 38.79 | CAD 40.07 | CAD 38.52 | 308.20K |