Ero Copper Corp. (ERO)
NYSE: ERO
· Real-Time Price · USD
13.88
-0.12 (-0.86%)
At close: Aug 14, 2025, 3:59 PM
13.89
0.11%
After-hours: Aug 14, 2025, 07:41 PM EDT
ERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.75 | 13.89 | 13.53 | 13.89 | n/a | -0.79% | 373,263 |
| Aug 13, 2025 | 13.99 | 14.27 | 13.80 | 14.00 | 14.00 | 2.04% | 662,300 |
| Aug 12, 2025 | 13.69 | 13.90 | 13.60 | 13.72 | 13.72 | 1.11% | 459,379 |
| Aug 11, 2025 | 13.96 | 14.05 | 13.50 | 13.57 | 13.57 | -2.72% | 503,844 |
| Aug 8, 2025 | 13.90 | 14.14 | 13.75 | 13.95 | 13.95 | 1.31% | 517,700 |
| Aug 7, 2025 | 13.62 | 13.85 | 13.46 | 13.77 | 13.77 | 1.62% | 481,542 |
| Aug 6, 2025 | 13.99 | 14.07 | 13.52 | 13.55 | 13.55 | -2.59% | 482,584 |
| Aug 5, 2025 | 13.75 | 14.00 | 13.56 | 13.91 | 13.91 | 0.87% | 869,035 |
| Aug 4, 2025 | 13.60 | 14.09 | 13.60 | 13.79 | 13.79 | 2.83% | 458,250 |
| Aug 1, 2025 | 13.54 | 13.81 | 12.98 | 13.41 | 13.41 | -0.81% | 1,270,000 |
| Jul 31, 2025 | 12.86 | 13.60 | 12.79 | 13.52 | 13.52 | 4.16% | 1,212,700 |
| Jul 30, 2025 | 13.65 | 13.79 | 12.88 | 12.98 | 12.98 | -5.19% | 842,308 |
| Jul 29, 2025 | 13.92 | 14.00 | 13.68 | 13.69 | 13.69 | -2.42% | 562,200 |
| Jul 28, 2025 | 14.05 | 14.09 | 13.62 | 14.03 | 14.03 | -0.85% | 839,400 |
| Jul 25, 2025 | 14.50 | 14.50 | 13.99 | 14.15 | 14.15 | -2.75% | 1,141,651 |
| Jul 24, 2025 | 14.86 | 14.86 | 14.48 | 14.55 | 14.55 | -2.28% | 521,100 |
| Jul 23, 2025 | 14.78 | 15.03 | 14.61 | 14.89 | 14.89 | 1.43% | 591,900 |
| Jul 22, 2025 | 14.63 | 14.75 | 14.21 | 14.68 | 14.68 | 1.52% | 712,249 |
| Jul 21, 2025 | 14.48 | 14.73 | 14.41 | 14.46 | 14.46 | 1.76% | 1,215,900 |
| Jul 18, 2025 | 14.59 | 14.59 | 14.18 | 14.21 | 14.21 | -1.39% | 649,240 |