Ero Copper Corp. ERO
NYSE
$36.65-0.88 (-2.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $37.53 | -0.21% | $37.50 | $38.27 | $37.10 | 690.40K |
| 2026-10-09 | $37.61 | +4.53% | $37.20 | $38.11 | $36.87 | 1.61M |
| 2026-10-08 | $35.98 | -2.18% | $36.26 | $37.03 | $35.17 | 1.19M |
| 2026-10-07 | $36.78 | -3.03% | $36.67 | $37.13 | $36.35 | 942.30K |
| 2026-10-06 | $37.93 | -1.33% | $38.43 | $38.53 | $36.94 | 1.20M |
| 2026-10-05 | $38.44 | +1.40% | $38.55 | $39.04 | $37.66 | 1.36M |
| 2026-10-02 | $37.91 | +6.04% | $36.87 | $38.23 | $36.67 | 1.07M |
| 2026-10-01 | $35.75 | -2.56% | $36.44 | $36.77 | $35.34 | 1.46M |
| 2026-09-30 | $36.69 | -1.21% | $37.62 | $38.70 | $36.51 | 1.46M |
| 2026-09-29 | $37.14 | -0.72% | $38.10 | $38.35 | $36.81 | 1.45M |
| 2026-09-28 | $37.41 | -1.21% | $36.15 | $38.00 | $35.61 | 1.18M |
| 2026-09-25 | $37.87 | +2.05% | $37.06 | $37.96 | $36.60 | 816.20K |
| 2026-09-24 | $37.11 | +1.73% | $35.76 | $37.20 | $35.58 | 1.13M |
| 2026-09-23 | $36.48 | -2.17% | $36.25 | $36.77 | $35.24 | 1.36M |
| 2026-09-22 | $37.29 | +7.46% | $35.47 | $37.62 | $35.46 | 1.90M |
| 2026-09-21 | $34.70 | +1.55% | $34.66 | $34.95 | $33.63 | 1.39M |
| 2026-09-18 | $34.17 | +2.67% | $33.76 | $34.22 | $33.17 | 1.12M |
| 2026-09-17 | $33.28 | +3.10% | $33.40 | $33.89 | $33.00 | 1.06M |
| 2026-09-16 | $32.28 | -0.77% | $33.05 | $33.38 | $31.64 | 896.40K |
| 2026-09-15 | $32.53 | -3.41% | $33.86 | $33.86 | $31.91 | 1.70M |
| 2026-09-14 | $33.68 | -5.05% | $33.60 | $33.84 | $32.73 | 1.41M |
| 2026-09-11 | $35.47 | +1.40% | $35.36 | $36.05 | $34.92 | 952.50K |
| 2026-09-10 | $34.98 | -8.55% | $35.75 | $35.75 | $34.40 | 2.06M |
| 2026-09-09 | $38.25 | +0.90% | $38.25 | $38.88 | $37.52 | 1.24M |
| 2026-09-08 | $37.91 | +8.62% | $36.83 | $39.36 | $36.69 | 2.11M |
| 2026-09-04 | $34.90 | -1.19% | $34.72 | $35.34 | $34.21 | 677.60K |
| 2026-09-03 | $35.32 | +1.61% | $35.82 | $36.00 | $34.19 | 1.10M |
| 2026-09-02 | $34.76 | -0.17% | $35.62 | $36.35 | $34.39 | 1.13M |
| 2026-09-01 | $34.82 | -6.22% | $35.95 | $36.87 | $34.52 | 2.51M |
| 2026-08-31 | $37.13 | -4.38% | $38.90 | $39.09 | $37.00 | 2.03M |
| 2026-08-28 | $38.83 | -2.49% | $40.12 | $40.43 | $38.43 | 1.23M |
| 2026-08-27 | $39.82 | +1.48% | $39.20 | $39.90 | $39.14 | 1.04M |
| 2026-08-26 | $39.24 | -2.87% | $40.51 | $40.83 | $39.18 | 1.67M |
| 2026-08-25 | $40.40 | +4.80% | $38.01 | $40.54 | $38.00 | 2.13M |
| 2026-08-24 | $38.55 | -2.21% | $39.54 | $39.88 | $37.93 | 2.16M |
| 2026-08-21 | $39.42 | +9.44% | $37.64 | $39.44 | $37.54 | 3.84M |
| 2026-08-20 | $36.02 | +5.69% | $33.42 | $36.03 | $33.25 | 1.68M |
| 2026-08-19 | $34.08 | +3.37% | $34.41 | $34.64 | $33.51 | 1.20M |
| 2026-08-18 | $32.97 | -5.56% | $33.98 | $34.42 | $32.84 | 1.54M |
| 2026-08-17 | $34.91 | +3.28% | $34.29 | $35.20 | $33.95 | 995.10K |
| 2026-08-14 | $33.80 | -1.66% | $34.71 | $35.02 | $33.60 | 992.60K |
| 2026-08-13 | $34.37 | -4.71% | $35.37 | $35.53 | $34.07 | 1.53M |
| 2026-08-12 | $36.07 | -0.63% | $36.69 | $36.85 | $35.85 | 1.32M |
| 2026-08-11 | $36.30 | -0.66% | $36.50 | $36.57 | $35.42 | 1.77M |
| 2026-08-10 | $36.54 | +6.50% | $34.31 | $36.62 | $34.31 | 3.56M |
| 2026-08-07 | $34.31 | +10.32% | $32.00 | $34.35 | $31.64 | 2.75M |
| 2026-08-06 | $31.10 | +2.20% | $29.91 | $31.49 | $29.36 | 1.39M |
| 2026-08-05 | $30.43 | +4.93% | $29.93 | $30.70 | $29.61 | 1.27M |
| 2026-08-04 | $29.00 | +5.96% | $28.17 | $29.09 | $28.17 | 1.03M |
| 2026-08-03 | $27.37 | +1.71% | $26.53 | $27.40 | $26.28 | 413.50K |
| 2026-07-31 | $26.91 | -0.52% | $26.72 | $27.00 | $26.13 | 758.70K |
| 2026-07-30 | $27.05 | +7.00% | $26.11 | $27.10 | $25.80 | 852.40K |
| 2026-07-29 | $25.28 | -1.25% | $25.34 | $26.09 | $24.70 | 939.40K |
| 2026-07-28 | $25.60 | -2.29% | $25.41 | $25.86 | $25.04 | 864.70K |
| 2026-07-27 | $26.20 | +0.85% | $26.50 | $26.50 | $25.00 | 603.40K |
| 2026-07-24 | $25.98 | -1.48% | $26.68 | $26.68 | $25.62 | 458.50K |
| 2026-07-23 | $26.37 | -2.59% | $26.53 | $26.85 | $25.85 | 795.60K |
| 2026-07-22 | $27.07 | +0.74% | $27.05 | $27.57 | $26.80 | 603.80K |
| 2026-07-21 | $26.87 | +7.05% | $26.18 | $27.07 | $26.12 | 1.32M |
| 2026-07-20 | $25.10 | +4.02% | $24.66 | $25.22 | $24.41 | 924.90K |
| 2026-07-17 | $24.13 | -1.59% | $23.91 | $24.67 | $23.40 | 1.15M |
| 2026-07-16 | $24.52 | -3.27% | $25.37 | $25.70 | $24.17 | 1.11M |
| 2026-07-15 | $25.35 | -2.09% | $25.99 | $26.18 | $24.86 | 526.70K |
| 2026-07-14 | $25.89 | +5.03% | $25.92 | $26.35 | $25.63 | 684.00K |
| 2026-07-13 | $24.65 | -3.64% | $25.07 | $25.91 | $24.51 | 698.80K |
| 2026-07-10 | $25.58 | +2.08% | $24.79 | $25.70 | $24.71 | 495.10K |
| 2026-07-09 | $25.06 | +5.12% | $24.79 | $25.33 | $24.04 | 931.80K |
| 2026-07-08 | $23.84 | -4.26% | $24.47 | $24.59 | $22.93 | 1.47M |
| 2026-07-07 | $24.90 | -5.68% | $25.80 | $25.99 | $24.59 | 1.31M |
| 2026-07-06 | $26.40 | +0.72% | $26.74 | $26.85 | $26.03 | 857.70K |
| 2026-07-02 | $26.21 | +1.91% | $26.85 | $27.15 | $25.58 | 1.75M |
| 2026-07-01 | $25.72 | -3.85% | $26.36 | $26.87 | $25.58 | 1.03M |
| 2026-06-30 | $26.75 | +3.08% | $26.48 | $26.84 | $25.83 | 1.16M |
| 2026-06-29 | $25.95 | -2.33% | $26.60 | $26.60 | $25.68 | 1.11M |
| 2026-06-26 | $26.57 | +0.76% | $26.19 | $27.06 | $26.14 | 1.09M |
| 2026-06-25 | $26.37 | -0.26% | $27.55 | $27.55 | $25.85 | 1.18M |
| 2026-06-24 | $26.44 | -4.72% | $26.85 | $27.07 | $26.08 | 1.21M |
| 2026-06-23 | $27.75 | -8.87% | $28.38 | $29.28 | $27.69 | 1.55M |
| 2026-06-22 | $30.45 | +2.35% | $29.60 | $30.55 | $29.40 | 1.58M |
| 2026-06-18 | $29.75 | -2.23% | $30.47 | $30.88 | $29.59 | 1.28M |
| 2026-06-17 | $30.43 | +1.10% | $29.99 | $32.23 | $29.97 | 1.39M |
| 2026-06-16 | $30.10 | -1.99% | $30.93 | $31.19 | $29.84 | 757.00K |
| 2026-06-15 | $30.71 | +4.49% | $31.01 | $32.21 | $30.36 | 2.29M |
| 2026-06-12 | $29.39 | +6.10% | $28.09 | $30.03 | $27.83 | 1.66M |
| 2026-06-11 | $27.70 | +7.45% | $26.05 | $27.73 | $25.71 | 1.81M |
| 2026-06-10 | $25.78 | -1.83% | $25.43 | $26.30 | $25.43 | 1.00M |
| 2026-06-09 | $26.26 | -2.38% | $27.40 | $27.56 | $25.15 | 1.38M |
| 2026-06-08 | $26.90 | +4.34% | $26.54 | $27.15 | $26.01 | 1.14M |
| 2026-06-05 | $25.78 | -16.19% | $29.60 | $29.80 | $25.50 | 2.41M |
| 2026-06-04 | $30.76 | -0.68% | $30.73 | $31.25 | $30.29 | 788.00K |