Ero Copper Corp. (ERO)
NYSE: ERO
· Real-Time Price · USD
15.89
0.15 (0.92%)
At close: Sep 10, 2025, 11:19 AM
ERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.13 | 16.68 | 15.70 | 15.75 | 15.75 | 2.67% | 1,668,892 |
| Sep 8, 2025 | 15.17 | 15.34 | 14.91 | 15.34 | 15.34 | 2.47% | 553,800 |
| Sep 5, 2025 | 14.89 | 15.37 | 14.89 | 14.97 | 14.97 | 1.98% | 688,750 |
| Sep 4, 2025 | 14.76 | 14.83 | 14.36 | 14.68 | 14.68 | -1.21% | 576,300 |
| Sep 3, 2025 | 14.92 | 15.22 | 14.84 | 14.86 | 14.86 | 0.34% | 586,000 |
| Sep 2, 2025 | 14.25 | 14.86 | 13.91 | 14.81 | 14.81 | 3.28% | 1,226,600 |
| Aug 29, 2025 | 14.03 | 14.39 | 13.98 | 14.34 | 14.34 | 2.21% | 723,868 |
| Aug 28, 2025 | 14.61 | 14.61 | 14.01 | 14.03 | 14.03 | -3.31% | 1,863,203 |
| Aug 27, 2025 | 14.39 | 14.52 | 14.32 | 14.51 | 14.51 | -0.48% | 436,231 |
| Aug 26, 2025 | 14.29 | 14.58 | 14.27 | 14.58 | 14.58 | 2.03% | 345,592 |
| Aug 25, 2025 | 14.49 | 14.49 | 14.25 | 14.29 | 14.29 | -0.83% | 445,546 |
| Aug 22, 2025 | 14.00 | 14.45 | 13.80 | 14.41 | 14.41 | 2.86% | 403,740 |
| Aug 21, 2025 | 13.57 | 14.02 | 13.55 | 14.01 | 14.01 | 3.17% | 365,520 |
| Aug 20, 2025 | 13.50 | 13.63 | 13.37 | 13.58 | 13.58 | 0.15% | 283,446 |
| Aug 19, 2025 | 13.82 | 13.83 | 13.47 | 13.56 | 13.56 | -1.60% | 413,616 |
| Aug 18, 2025 | 13.91 | 13.91 | 13.57 | 13.78 | 13.78 | -0.65% | 361,800 |
| Aug 15, 2025 | 13.95 | 14.10 | 13.83 | 13.87 | 13.87 | -0.14% | 325,262 |
| Aug 14, 2025 | 13.75 | 13.89 | 13.53 | 13.89 | 13.89 | -0.79% | 379,900 |
| 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 |