Ero Copper Corp. (ERO)
11.28
-1.19 (-9.54%)
At close: Apr 03, 2025, 3:59 PM
11.23
-0.40%
Pre-market: Apr 04, 2025, 04:09 AM EDT
Ero Copper Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.66 | 11.96 | 11.20 | 11.25 | -1.22 | -9.78% | 696,574 |
| Apr 2, 2025 | 12.19 | 12.50 | 12.07 | 12.47 | 0.16 | 1.30% | 335,696 |
| Apr 1, 2025 | 12.01 | 12.56 | 11.92 | 12.31 | 0.19 | 1.57% | 339,000 |
| Mar 31, 2025 | 12.08 | 12.25 | 11.69 | 12.12 | -0.12 | -0.98% | 422,400 |
| Mar 28, 2025 | 13.04 | 13.04 | 12.22 | 12.24 | -0.83 | -6.35% | 453,800 |
| Mar 27, 2025 | 13.29 | 13.32 | 12.87 | 13.07 | -0.32 | -2.39% | 329,800 |
| Mar 26, 2025 | 14.06 | 14.13 | 13.27 | 13.39 | -0.60 | -4.29% | 339,172 |
| Mar 25, 2025 | 14.00 | 14.18 | 13.89 | 13.99 | 0.12 | 0.87% | 362,626 |
| Mar 24, 2025 | 13.65 | 13.94 | 13.62 | 13.87 | 0.47 | 3.51% | 507,842 |
| Mar 21, 2025 | 13.58 | 13.65 | 13.23 | 13.40 | -0.42 | -3.04% | 341,906 |
| Mar 20, 2025 | 13.64 | 13.87 | 13.50 | 13.82 | -0.09 | -0.65% | 318,751 |
| Mar 19, 2025 | 13.71 | 14.00 | 13.54 | 13.91 | 0.20 | 1.46% | 461,000 |
| Mar 18, 2025 | 13.51 | 13.77 | 13.33 | 13.71 | 0.52 | 3.94% | 632,247 |
| Mar 17, 2025 | 12.67 | 13.32 | 12.63 | 13.19 | 0.56 | 4.43% | 854,272 |
| Mar 14, 2025 | 12.60 | 12.64 | 12.38 | 12.63 | 0.19 | 1.53% | 615,913 |
| Mar 13, 2025 | 12.43 | 12.85 | 12.29 | 12.44 | 0.01 | 0.08% | 406,400 |
| Mar 12, 2025 | 12.30 | 12.48 | 12.08 | 12.43 | 0.27 | 2.22% | 594,100 |
| Mar 11, 2025 | 11.92 | 12.35 | 11.77 | 12.16 | 0.34 | 2.88% | 538,700 |
| Mar 10, 2025 | 12.04 | 12.32 | 11.57 | 11.82 | -0.46 | -3.75% | 640,314 |
| Mar 7, 2025 | 12.10 | 12.49 | 11.66 | 12.28 | -0.06 | -0.49% | 528,800 |
| Mar 6, 2025 | 12.23 | 12.53 | 12.17 | 12.34 | -0.02 | -0.16% | 405,286 |
| Mar 5, 2025 | 11.90 | 12.42 | 11.90 | 12.36 | 0.84 | 7.29% | 593,800 |
| Mar 4, 2025 | 11.44 | 11.68 | 11.11 | 11.52 | 0.13 | 1.14% | 524,013 |
| Mar 3, 2025 | 12.17 | 12.31 | 11.34 | 11.39 | -0.43 | -3.64% | 506,441 |
| Feb 28, 2025 | 11.83 | 11.88 | 11.48 | 11.82 | -0.18 | -1.50% | 551,700 |
| Feb 27, 2025 | 12.77 | 12.87 | 11.95 | 12.00 | -0.84 | -6.54% | 628,723 |
| Feb 26, 2025 | 12.99 | 13.07 | 12.68 | 12.84 | 0.08 | 0.63% | 437,838 |
| Feb 25, 2025 | 13.03 | 13.03 | 12.59 | 12.76 | -0.18 | -1.39% | 344,301 |
| Feb 24, 2025 | 13.00 | 13.06 | 12.69 | 12.94 | 0.13 | 1.01% | 381,438 |
| Feb 21, 2025 | 13.48 | 13.57 | 12.74 | 12.81 | -0.80 | -5.88% | 572,600 |
| Feb 20, 2025 | 13.70 | 13.93 | 13.46 | 13.61 | 0.09 | 0.67% | 434,100 |
| Feb 19, 2025 | 14.23 | 14.23 | 13.51 | 13.52 | -0.82 | -5.72% | 491,400 |
| Feb 18, 2025 | 14.60 | 14.67 | 14.24 | 14.34 | -0.11 | -0.76% | 351,536 |
| Feb 14, 2025 | 14.31 | 14.66 | 14.17 | 14.45 | 0.31 | 2.19% | 846,695 |
| Feb 13, 2025 | 13.27 | 14.19 | 13.13 | 14.14 | 0.97 | 7.37% | 510,637 |
| Feb 12, 2025 | 13.30 | 13.91 | 13.06 | 13.17 | 0.15 | 1.15% | 1,255,400 |
| Feb 11, 2025 | 13.45 | 13.45 | 12.70 | 13.02 | -0.86 | -6.20% | 1,508,328 |
| Feb 10, 2025 | 13.60 | 14.00 | 13.42 | 13.88 | 0.49 | 3.66% | 473,444 |
| Feb 7, 2025 | 13.51 | 13.91 | 13.12 | 13.39 | 0.20 | 1.52% | 796,700 |
| Feb 6, 2025 | 13.88 | 14.00 | 13.04 | 13.19 | -0.39 | -2.87% | 622,638 |
| Feb 5, 2025 | 13.84 | 13.93 | 13.48 | 13.58 | -0.26 | -1.88% | 333,700 |
| Feb 4, 2025 | 13.50 | 14.07 | 13.47 | 13.84 | 0.53 | 3.98% | 323,583 |
| Feb 3, 2025 | 13.07 | 13.52 | 13.05 | 13.31 | -0.09 | -0.67% | 249,400 |
| Jan 31, 2025 | 13.61 | 13.72 | 13.27 | 13.40 | -0.28 | -2.05% | 321,600 |
| Jan 30, 2025 | 13.64 | 13.82 | 13.53 | 13.68 | 0.25 | 1.86% | 252,349 |
| Jan 29, 2025 | 13.04 | 13.83 | 13.04 | 13.43 | 0.28 | 2.13% | 336,601 |
| Jan 28, 2025 | 13.57 | 13.57 | 13.06 | 13.15 | -0.42 | -3.10% | 375,300 |
| Jan 27, 2025 | 14.02 | 14.05 | 13.47 | 13.57 | -0.63 | -4.44% | 275,708 |
| Jan 24, 2025 | 14.32 | 14.51 | 14.11 | 14.20 | -0.06 | -0.42% | 301,350 |
| Jan 23, 2025 | 14.00 | 14.34 | 13.72 | 14.26 | 0.15 | 1.06% | 388,421 |