Ero Copper Corp. Common Shares (ERO)

24.13
-0.39 (-1.59%)
NYSE· Last Trade: Jul 19th, 12:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ero Copper Corp. Common Shares (ERO)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202623.9124.6723.3924.131,149,10824.13
7/16/202625.3725.7024.1724.521,108,57524.52
7/15/202625.9926.1824.8625.35526,68125.35
7/14/202625.9226.3525.6325.89683,42925.89
7/13/202625.0725.9124.5124.65698,82224.65
7/10/202624.7925.7024.7125.58495,43625.58
7/09/202624.7925.3324.0425.06931,75725.06
7/08/202624.4724.5922.9323.841,467,78023.84
7/07/202625.8025.9924.5924.901,304,63624.90
7/06/202626.7426.8526.0326.40857,95026.40
7/02/202626.8527.1525.5726.211,752,15726.21
7/01/202626.3626.8725.5825.721,025,83925.72
6/30/202626.4826.8425.8326.751,156,58826.75
6/29/202626.6026.6025.6825.951,105,05325.95
6/26/202626.1927.0626.1426.571,090,02926.57
6/25/202627.5527.5525.8526.371,178,44526.37
6/24/202626.8527.0726.0826.441,207,93126.44
6/23/202628.3829.2827.6927.751,547,23927.75
6/22/202629.6030.5529.4030.451,581,88530.45
6/18/202630.4730.8829.5929.751,282,65029.75
6/17/202629.9932.2329.9730.431,394,56230.43
6/16/202630.9331.1929.8430.10757,10430.10
6/15/202631.0132.2130.3630.712,291,21330.71
6/12/202628.0930.0327.8329.391,660,27729.39
6/11/202626.0527.7325.7127.701,795,51727.70
6/10/202625.4326.3025.4325.781,000,57825.78
6/09/202627.4027.5625.1526.261,382,60426.26
6/08/202626.5427.1526.0126.901,143,40426.90
6/05/202629.6029.8025.5025.782,410,23625.78
6/04/202630.7331.2530.2930.76787,44630.76
6/03/202631.5031.6530.6030.971,286,71030.97
6/02/202631.7332.6331.3532.201,418,99432.20
6/01/202630.1131.7330.0031.421,050,82231.42
5/29/20260.0030.8729.2230.441,628,57630.44
5/28/202627.9930.2827.7429.861,142,09729.86
5/27/202628.2128.6927.9528.18797,97428.18
5/26/202628.0329.0427.7628.85946,06528.85
5/22/202626.8327.3126.2926.98884,15526.98
5/21/202626.5027.4226.1026.72954,20926.72
5/20/202626.6527.1626.0626.971,021,20626.97
5/19/202626.2226.7125.6826.371,215,93926.37
5/18/202627.5927.9426.5126.72991,41426.72
5/15/202628.4828.6327.1427.261,799,91827.26
5/14/202630.7930.8329.0629.921,402,77129.92
5/13/202631.9732.7630.4630.982,226,13430.98
5/12/202628.4732.0228.1131.892,495,29231.89
5/11/202629.2329.8428.9128.971,592,14528.97
5/08/202628.0028.6027.5128.481,707,30728.48
5/07/202627.9128.8927.0927.101,666,98627.10
5/06/202626.9327.7126.5827.071,228,50027.07
5/05/202625.8026.4025.0825.822,859,40925.82
5/04/202625.0525.3724.4124.461,238,96424.46
5/01/202625.6926.0025.1525.21880,16825.21
4/30/202626.4126.8925.4625.85954,54625.85
4/29/202626.4026.5825.7125.951,033,67425.95
4/28/202626.9927.2925.8926.401,045,74326.40
4/27/202627.2227.6127.0627.53468,52027.53
4/24/202627.2827.4626.9527.31569,55227.31
4/23/202627.1028.1226.5827.27982,79727.27
4/22/202627.8227.8827.1427.651,058,19427.65
4/21/202628.1928.3926.6626.971,446,09826.97
4/20/202628.5828.8628.0428.39853,03928.39