Ero Copper Corp. (ERO)
NYSE: ERO
· Real-Time Price · USD
21.46
0.57 (2.73%)
At close: Oct 03, 2025, 3:59 PM
21.06
-1.85%
After-hours: Oct 03, 2025, 07:23 PM EDT
ERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.15 | 21.49 | 21.01 | 21.44 | 21.44 | 2.63% | 742,627 |
| Oct 2, 2025 | 21.00 | 21.25 | 20.31 | 20.89 | 20.89 | 1.16% | 1,277,044 |
| Oct 1, 2025 | 20.08 | 20.88 | 20.03 | 20.65 | 20.65 | 2.08% | 997,532 |
| Sep 30, 2025 | 19.91 | 20.31 | 19.65 | 20.23 | 20.23 | 1.30% | 1,105,019 |
| Sep 29, 2025 | 18.96 | 20.09 | 18.81 | 19.97 | 19.97 | 7.14% | 1,429,900 |
| Sep 26, 2025 | 18.31 | 18.72 | 18.02 | 18.64 | 18.64 | 1.58% | 855,908 |
| Sep 25, 2025 | 18.76 | 18.79 | 18.26 | 18.35 | 18.35 | -1.98% | 1,066,997 |
| Sep 24, 2025 | 17.92 | 19.16 | 17.90 | 18.72 | 18.72 | 7.90% | 1,850,306 |
| Sep 23, 2025 | 17.40 | 17.58 | 17.10 | 17.35 | 17.35 | -0.06% | 843,437 |
| Sep 22, 2025 | 17.17 | 17.57 | 16.88 | 17.36 | 17.36 | 2.30% | 667,586 |
| Sep 19, 2025 | 16.84 | 17.21 | 16.63 | 16.97 | 16.97 | 1.07% | 616,046 |
| Sep 18, 2025 | 16.50 | 16.82 | 16.37 | 16.79 | 16.79 | 0.48% | 712,535 |
| Sep 17, 2025 | 16.87 | 17.14 | 16.60 | 16.71 | 16.71 | -1.59% | 439,442 |
| Sep 16, 2025 | 17.11 | 17.17 | 16.72 | 16.98 | 16.98 | -0.70% | 880,751 |
| Sep 15, 2025 | 17.05 | 17.33 | 16.90 | 17.10 | 17.10 | 1.12% | 771,741 |
| Sep 12, 2025 | 16.99 | 17.19 | 16.70 | 16.91 | 16.91 | -0.12% | 732,774 |
| Sep 11, 2025 | 16.33 | 16.93 | 16.30 | 16.93 | 16.93 | 4.12% | 714,241 |
| Sep 10, 2025 | 15.91 | 16.29 | 15.76 | 16.26 | 16.26 | 3.24% | 829,600 |
| Sep 9, 2025 | 16.13 | 16.68 | 15.70 | 15.75 | 15.75 | 2.67% | 1,790,908 |
| Sep 8, 2025 | 15.17 | 15.34 | 14.91 | 15.34 | 15.34 | 2.47% | 553,800 |
Page 1 of 100