NYSE : ERO
Ero Copper Corp. — Price history
Materials · Copper · Canada
Last price 29.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ero Copper Corp. (ERO) closed at 29.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.6 | 29.71 | 28.52 | 29.05 | 1,574,119 | -6.65% |
| 2026-10-29 | 31.26 | 31.48 | 30.703 | 31.12 | 991,983 | -3.32% |
| 2026-10-28 | 32.55 | 32.55 | 31.42 | 32.19 | 657,429 | -1.01% |
| 2026-10-27 | 31.58 | 32.71 | 31.4 | 32.52 | 1,035,517 | +4.20% |
| 2026-10-26 | 29.99 | 31.44 | 29.95 | 31.21 | 1,591,232 | +4.21% |
| 2026-10-23 | 30.23 | 30.51 | 29.67 | 29.95 | 870,442 | -0.60% |
| 2026-10-22 | 30.56 | 31.09 | 29.93 | 30.13 | 2,277,130 | -5.81% |
| 2026-10-21 | 32.96 | 33.14 | 31.105 | 31.99 | 2,447,295 | -2.77% |
| 2026-10-20 | 33.7 | 35.12 | 32.8 | 32.9 | 1,719,308 | -4.44% |
| 2026-10-19 | 34.17 | 34.62 | 33.6 | 34.43 | 751,546 | +0.79% |
| 2026-10-16 | 34.58 | 35.74 | 33.83 | 34.16 | 772,780 | -1.70% |
| 2026-10-15 | 33.84 | 34.975 | 32.99 | 34.75 | 907,599 | +0.84% |
| 2026-10-14 | 35.7 | 35.98 | 33.67 | 34.46 | 1,446,870 | -5.98% |
| 2026-10-13 | 36.84 | 36.85 | 35.808 | 36.65 | 1,088,793 | -2.34% |
| 2026-10-12 | 37.5 | 38.27 | 37.1 | 37.53 | 649,818 | -0.21% |
| 2026-10-09 | 37.2 | 38.11 | 36.874 | 37.61 | 1,522,026 | +4.53% |
| 2026-10-08 | 36.26 | 37.025 | 35.17 | 35.98 | 1,086,265 | -2.18% |
| 2026-10-07 | 36.67 | 37.13 | 36.35 | 36.78 | 910,344 | -3.03% |
| 2026-10-06 | 38.43 | 38.53 | 36.94 | 37.93 | 1,186,249 | -1.33% |
| 2026-10-05 | 38.55 | 39.045 | 37.66 | 38.44 | 1,322,514 | +1.40% |
| 2026-10-02 | 36.87 | 38.23 | 36.67 | 37.91 | 1,011,059 | +6.04% |
| 2026-10-01 | 36.435 | 36.77 | 35.34 | 35.75 | 1,405,691 | -2.56% |
| 2026-09-30 | 37.62 | 38.7 | 36.508 | 36.69 | 1,462,632 | -1.21% |
| 2026-09-29 | 38.1 | 38.35 | 36.809 | 37.14 | 1,435,191 | -0.72% |
| 2026-09-28 | 36.145 | 38 | 35.61 | 37.41 | 1,149,784 | -1.21% |
| 2026-09-25 | 37.06 | 37.96 | 36.6 | 37.87 | 783,796 | +2.05% |
| 2026-09-24 | 35.76 | 37.2 | 35.58 | 37.11 | 1,094,170 | +1.73% |
| 2026-09-23 | 36.25 | 36.77 | 35.24 | 36.48 | 1,352,896 | -2.17% |
| 2026-09-22 | 35.47 | 37.62 | 35.455 | 37.29 | 1,887,183 | +7.46% |
| 2026-09-21 | 34.66 | 34.95 | 33.628 | 34.7 | 1,349,912 | +1.55% |
| 2026-09-18 | 33.76 | 34.22 | 33.17 | 34.17 | 930,023 | +2.67% |
| 2026-09-17 | 33.4 | 33.89 | 33 | 33.28 | 1,035,420 | +3.10% |
| 2026-09-16 | 33.05 | 33.385 | 31.64 | 32.28 | 856,718 | -0.77% |
| 2026-09-15 | 33.86 | 33.86 | 31.91 | 32.53 | 1,696,278 | -3.41% |
| 2026-09-14 | 33.6 | 33.84 | 32.73 | 33.68 | 1,409,658 | -5.05% |
| 2026-09-11 | 35.36 | 36.05 | 34.92 | 35.47 | 952,178 | +1.40% |
| 2026-09-10 | 35.75 | 35.75 | 34.4 | 34.98 | 2,050,730 | -8.55% |
| 2026-09-09 | 38.25 | 38.88 | 37.52 | 38.25 | 1,050,122 | +0.90% |
| 2026-09-08 | 36.83 | 39.36 | 36.69 | 37.91 | 2,092,497 | +8.62% |
| 2026-09-04 | 34.72 | 35.34 | 34.21 | 34.9 | 656,546 | -1.19% |
| 2026-09-03 | 35.82 | 36 | 34.19 | 35.32 | 1,052,092 | +1.61% |
| 2026-09-02 | 35.62 | 36.35 | 34.39 | 34.76 | 1,082,438 | -0.17% |
| 2026-09-01 | 35.95 | 36.87 | 34.52 | 34.82 | 2,419,256 | -6.22% |
| 2026-08-31 | 38.9 | 39.09 | 37 | 37.13 | 1,977,545 | -4.38% |
| 2026-08-28 | 40.12 | 40.43 | 38.43 | 38.83 | 1,204,733 | -2.49% |
| 2026-08-27 | 39.2 | 39.9 | 39.141 | 39.82 | 1,023,231 | +1.48% |
| 2026-08-26 | 40.51 | 40.83 | 39.18 | 39.24 | 1,642,930 | -2.87% |
| 2026-08-25 | 38.01 | 40.54 | 38 | 40.4 | 2,079,490 | +4.80% |
| 2026-08-24 | 39.54 | 39.88 | 37.93 | 38.55 | 2,075,658 | -2.21% |
| 2026-08-21 | 37.64 | 39.436 | 37.54 | 39.42 | 3,796,284 | +9.44% |
| 2026-08-20 | 33.42 | 36.03 | 33.25 | 36.02 | 1,622,558 | +5.69% |
| 2026-08-19 | 34.41 | 34.64 | 33.51 | 34.08 | 1,143,265 | +3.37% |
| 2026-08-18 | 33.98 | 34.422 | 32.84 | 32.97 | 1,479,601 | -5.56% |
| 2026-08-17 | 34.29 | 35.2 | 33.95 | 34.91 | 981,811 | +3.28% |
| 2026-08-14 | 34.71 | 35.02 | 33.6 | 33.8 | 946,212 | -1.66% |
| 2026-08-13 | 35.37 | 35.53 | 34.07 | 34.37 | 1,494,930 | -4.71% |
| 2026-08-12 | 36.69 | 36.855 | 35.85 | 36.07 | 1,296,997 | -0.63% |
| 2026-08-11 | 36.5 | 36.57 | 35.42 | 36.3 | 1,742,700 | -0.66% |
| 2026-08-10 | 34.31 | 36.62 | 34.31 | 36.54 | 3,535,764 | +6.50% |
| 2026-08-07 | 32 | 34.345 | 31.64 | 34.31 | 2,701,743 | +10.32% |
| 2026-08-06 | 29.91 | 31.485 | 29.36 | 31.1 | 1,364,206 | +2.20% |
| 2026-08-05 | 29.93 | 30.7 | 29.61 | 30.43 | 1,225,560 | +4.93% |
| 2026-08-04 | 28.17 | 29.09 | 28.17 | 29 | 995,060 | +5.96% |
| 2026-08-03 | 26.53 | 27.4 | 26.28 | 27.37 | 401,684 | +1.71% |
| 2026-07-31 | 26.72 | 27 | 26.13 | 26.91 | 690,488 | -0.52% |
| 2026-07-30 | 26.11 | 27.105 | 25.8 | 27.05 | 845,849 | +7.00% |
| 2026-07-29 | 25.34 | 26.09 | 24.702 | 25.28 | 908,875 | -1.25% |
| 2026-07-28 | 25.41 | 25.863 | 25.04 | 25.6 | 838,656 | -2.29% |
| 2026-07-27 | 26.5 | 26.5 | 25 | 26.2 | 587,945 | +0.85% |
| 2026-07-24 | 26.68 | 26.68 | 25.62 | 25.98 | 452,949 | -1.48% |
| 2026-07-23 | 26.53 | 26.85 | 25.85 | 26.37 | 786,327 | -2.59% |
| 2026-07-22 | 27.05 | 27.57 | 26.795 | 27.07 | 595,651 | +0.74% |
| 2026-07-21 | 26.18 | 27.07 | 26.12 | 26.87 | 1,254,248 | +7.05% |
| 2026-07-20 | 24.66 | 25.22 | 24.412 | 25.1 | 912,793 | +4.02% |
| 2026-07-17 | 23.91 | 24.67 | 23.395 | 24.13 | 1,136,131 | -1.59% |
| 2026-07-16 | 25.37 | 25.7 | 24.17 | 24.52 | 1,032,117 | -3.27% |
| 2026-07-15 | 25.99 | 26.18 | 24.86 | 25.35 | 502,302 | -2.09% |
| 2026-07-14 | 25.92 | 26.35 | 25.63 | 25.89 | 640,506 | +5.03% |
| 2026-07-13 | 25.07 | 25.905 | 24.51 | 24.65 | 673,278 | -3.64% |
| 2026-07-10 | 24.79 | 25.705 | 24.71 | 25.58 | 490,931 | +2.08% |
| 2026-07-09 | 24.79 | 25.33 | 24.038 | 25.06 | 906,494 | +5.12% |
| 2026-07-08 | 24.47 | 24.59 | 22.932 | 23.84 | 1,385,717 | -4.26% |
| 2026-07-07 | 25.8 | 25.99 | 24.59 | 24.9 | 1,274,317 | -5.68% |
| 2026-07-06 | 26.74 | 26.85 | 26.03 | 26.4 | 805,765 | +0.72% |
| 2026-07-02 | 26.85 | 27.15 | 25.575 | 26.21 | 1,672,276 | +1.91% |
| 2026-07-01 | 26.36 | 26.87 | 25.58 | 25.72 | 1,023,432 | -3.85% |
| 2026-06-30 | 26.48 | 26.84 | 25.83 | 26.75 | 1,125,985 | +3.08% |
| 2026-06-29 | 26.6 | 26.6 | 25.685 | 25.95 | 951,623 | -2.33% |
| 2026-06-26 | 26.19 | 27.06 | 26.14 | 26.57 | 1,063,863 | +0.76% |
| 2026-06-25 | 27.55 | 27.55 | 25.85 | 26.37 | 1,135,640 | -0.26% |
| 2026-06-24 | 26.85 | 27.067 | 26.08 | 26.44 | 1,173,511 | -4.72% |
| 2026-06-23 | 28.38 | 29.28 | 27.69 | 27.75 | 1,513,142 | -8.87% |
| 2026-06-22 | 29.6 | 30.545 | 29.4 | 30.45 | 1,549,328 | +2.35% |
| 2026-06-18 | 30.47 | 30.88 | 29.59 | 29.75 | 1,241,129 | -2.23% |
| 2026-06-17 | 29.99 | 32.23 | 29.97 | 30.43 | 1,378,914 | +1.10% |
| 2026-06-16 | 30.93 | 31.19 | 29.837 | 30.1 | 692,727 | -1.99% |
| 2026-06-15 | 31.01 | 32.21 | 30.36 | 30.71 | 2,281,449 | +4.49% |
| 2026-06-12 | 28.09 | 30.03 | 27.83 | 29.39 | 1,517,359 | +6.10% |
| 2026-06-11 | 26.045 | 27.73 | 25.71 | 27.7 | 1,705,710 | +7.45% |
| 2026-06-10 | 25.43 | 26.3 | 25.43 | 25.78 | 946,641 | -1.83% |
| 2026-06-09 | 27.4 | 27.557 | 25.151 | 26.26 | 1,266,089 | -2.38% |
| 2026-06-08 | 26.54 | 27.15 | 26.01 | 26.9 | 1,142,043 | +4.34% |
| 2026-06-05 | 29.6 | 29.8 | 25.5 | 25.78 | 2,401,215 | -16.19% |
| 2026-06-04 | 30.73 | 31.25 | 30.29 | 30.76 | 755,404 | -0.68% |
| 2026-06-03 | 31.5 | 31.65 | 30.6 | 30.97 | 1,220,733 | -3.82% |
| 2026-06-02 | 31.73 | 32.63 | 31.35 | 32.2 | 1,386,771 | +2.48% |
| 2026-06-01 | 30.11 | 31.735 | 30 | 31.42 | 952,395 | +3.22% |
| 2026-05-29 | 29.66 | 30.87 | 29.221 | 30.44 | 1,584,435 | +1.94% |
| 2026-05-28 | 27.99 | 30.28 | 27.74 | 29.86 | 1,097,382 | +5.96% |
| 2026-05-27 | 28.21 | 28.69 | 27.951 | 28.18 | 744,407 | -2.32% |
| 2026-05-26 | 28.03 | 29.04 | 27.76 | 28.85 | 894,236 | +6.93% |
| 2026-05-22 | 26.83 | 27.31 | 26.29 | 26.98 | 854,276 | +0.97% |
| 2026-05-21 | 26.5 | 27.42 | 26.1 | 26.72 | 882,348 | -0.93% |
| 2026-05-20 | 26.65 | 27.156 | 26.06 | 26.97 | 980,757 | +2.28% |
| 2026-05-19 | 26.22 | 26.715 | 25.68 | 26.37 | 1,206,605 | -1.31% |
| 2026-05-18 | 27.59 | 27.94 | 26.511 | 26.72 | 966,516 | -1.98% |
| 2026-05-15 | 28.48 | 28.63 | 27.14 | 27.26 | 1,799,917 | -8.89% |
| 2026-05-14 | 30.79 | 30.83 | 29.06 | 29.92 | 1,403,303 | -3.42% |
| 2026-05-13 | 31.97 | 32.755 | 30.46 | 30.98 | 2,226,685 | -2.85% |
| 2026-05-12 | 28.47 | 32.02 | 28.11 | 31.89 | 2,508,464 | +10.08% |