-
5 DAY PERFORMANCE
-3.68% -
1 MONTH PERFORMANCE
+8.32% -
3 MONTH PERFORMANCE
+4.51% -
6 MONTH PERFORMANCE
+15.46% -
YEAR-TO-DATE PERFORMANCE
+40.98% -
1 YEAR PERFORMANCE
+29.12%
Ero Copper Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.54 | $22.27 (-1.2%) | $22.70 | $21.90 | 221,532 | $2.30 B |
| 09/27/2024 | $23.19 | $22.76 (-1.85%) | $23.40 | $22.72 | 225,744 | $2.35 B |
| 09/26/2024 | $22.93 | $23.11 (0.79%) | $23.28 | $22.59 | 856,400 | $2.38 B |
| 09/25/2024 | $22.59 | $21.96 (-2.79%) | $22.59 | $21.94 | 223,511 | $2.26 B |
| 09/24/2024 | $22.14 | $22.63 (2.21%) | $22.82 | $22.13 | 451,964 | $2.33 B |
| 09/23/2024 | $21.16 | $21.28 (0.57%) | $21.77 | $21.10 | 164,827 | $2.19 B |
| 09/20/2024 | $21.41 | $21.00 (-1.91%) | $21.45 | $21.00 | 190,040 | $2.16 B |
| 09/19/2024 | $21.49 | $21.44 (-0.23%) | $21.79 | $21.33 | 219,504 | $2.21 B |
| 09/18/2024 | $20.60 | $20.51 (-0.44%) | $21.32 | $20.28 | 292,949 | $2.11 B |
| 09/17/2024 | $20.39 | $20.48 (0.44%) | $20.83 | $20.24 | 316,211 | $2.11 B |
| 09/16/2024 | $21.02 | $20.46 (-2.66%) | $21.30 | $20.45 | 420,017 | $2.11 B |
| 09/13/2024 | $20.93 | $21.17 (1.15%) | $21.30 | $20.77 | 285,654 | $2.18 B |
| 09/12/2024 | $19.47 | $20.62 (5.91%) | $20.75 | $19.41 | 311,600 | $2.13 B |
| 09/11/2024 | $18.88 | $19.24 (1.91%) | $19.26 | $18.72 | 211,816 | $1.98 B |
| 09/10/2024 | $18.77 | $18.80 (0.16%) | $18.86 | $18.43 | 327,241 | $1.94 B |
| 09/09/2024 | $18.51 | $18.72 (1.13%) | $18.79 | $18.26 | 247,805 | $1.93 B |
| 09/06/2024 | $19.12 | $18.28 (-4.39%) | $19.12 | $18.19 | 264,348 | $1.88 B |
| 09/05/2024 | $19.49 | $19.09 (-2.05%) | $19.49 | $18.97 | 212,136 | $1.97 B |
| 09/04/2024 | $19.17 | $19.26 (0.47%) | $19.72 | $19.17 | 224,434 | $1.99 B |
| 09/03/2024 | $20.40 | $19.23 (-5.74%) | $20.58 | $19.12 | 462,800 | $1.98 B |
| 08/30/2024 | $20.36 | $20.55 (0.93%) | $20.67 | $20.08 | 219,730 | $2.12 B |
| 08/29/2024 | $21.27 | $20.22 (-4.94%) | $21.27 | $20.22 | 302,021 | $2.08 B |
| 08/28/2024 | $21.29 | $21.11 (-0.85%) | $21.39 | $20.98 | 208,527 | $2.18 B |
| 08/27/2024 | $21.86 | $21.80 (-0.27%) | $22.27 | $21.74 | 248,600 | $2.23 B |
| 08/26/2024 | $21.60 | $21.80 (0.93%) | $22.21 | $21.52 | 272,600 | $2.23 B |
| 08/23/2024 | $21.00 | $21.36 (1.71%) | $21.66 | $20.90 | 253,100 | $2.19 B |
| 08/22/2024 | $20.84 | $20.64 (-0.96%) | $20.88 | $20.42 | 326,916 | $2.11 B |
| 08/21/2024 | $20.25 | $20.99 (3.65%) | $21.11 | $20.15 | 378,911 | $2.15 B |
| 08/20/2024 | $20.09 | $20.06 (-0.15%) | $20.59 | $19.97 | 370,708 | $2.05 B |
| 08/19/2024 | $19.86 | $19.91 (0.25%) | $20.00 | $19.71 | 153,512 | $2.04 B |
| 08/16/2024 | $19.83 | $19.79 (-0.2%) | $19.87 | $19.41 | 255,431 | $2.03 B |
| 08/15/2024 | $19.45 | $19.93 (2.47%) | $20.08 | $19.38 | 367,200 | $2.04 B |
| 08/14/2024 | $19.02 | $19.09 (0.37%) | $19.14 | $18.76 | 140,800 | $1.95 B |
| 08/13/2024 | $18.84 | $19.02 (0.96%) | $19.15 | $18.51 | 165,400 | $1.95 B |
| 08/12/2024 | $18.59 | $18.89 (1.61%) | $19.07 | $18.59 | 194,913 | $1.93 B |
| 08/09/2024 | $18.78 | $18.53 (-1.33%) | $18.92 | $18.46 | 195,399 | $1.90 B |
| 08/08/2024 | $18.32 | $18.54 (1.2%) | $18.61 | $18.18 | 286,200 | $1.90 B |
| 08/07/2024 | $19.73 | $18.12 (-8.16%) | $19.73 | $17.91 | 384,900 | $1.86 B |
| 08/06/2024 | $18.12 | $19.34 (6.73%) | $19.62 | $17.96 | 638,121 | $1.98 B |
| 08/05/2024 | $18.31 | $17.94 (-2.02%) | $18.74 | $17.68 | 327,910 | $1.84 B |
| 08/02/2024 | $18.25 | $19.01 (4.16%) | $19.23 | $18.16 | 563,927 | $1.95 B |
| 08/01/2024 | $19.57 | $18.70 (-4.45%) | $19.63 | $18.58 | 418,500 | $1.92 B |
| 07/31/2024 | $19.36 | $19.50 (0.72%) | $19.73 | $19.19 | 291,743 | $2.00 B |
| 07/30/2024 | $18.94 | $18.71 (-1.21%) | $19.17 | $18.35 | 265,338 | $1.92 B |
| 07/29/2024 | $19.23 | $19.06 (-0.88%) | $19.39 | $18.78 | 228,200 | $1.96 B |
| 07/26/2024 | $19.21 | $19.33 (0.62%) | $19.50 | $19.12 | 178,033 | $1.99 B |
| 07/25/2024 | $18.82 | $18.98 (0.85%) | $19.19 | $18.45 | 306,400 | $1.95 B |
| 07/24/2024 | $19.70 | $19.07 (-3.2%) | $20.28 | $19.04 | 312,231 | $1.96 B |
| 07/23/2024 | $19.13 | $19.63 (2.61%) | $19.66 | $18.77 | 296,014 | $2.02 B |
| 07/22/2024 | $19.68 | $19.32 (-1.83%) | $19.68 | $19.16 | 269,755 | $1.99 B |
| 07/19/2024 | $19.40 | $19.61 (1.08%) | $19.76 | $19.33 | 273,619 | $2.02 B |
| 07/18/2024 | $20.57 | $19.78 (-3.84%) | $20.57 | $19.51 | 455,734 | $2.03 B |
| 07/17/2024 | $21.30 | $20.67 (-2.96%) | $21.42 | $20.50 | 404,860 | $2.12 B |
| 07/16/2024 | $21.75 | $21.54 (-0.97%) | $21.79 | $21.00 | 266,198 | $2.21 B |
| 07/15/2024 | $22.72 | $22.02 (-3.08%) | $22.76 | $22.02 | 273,413 | $2.26 B |
| 07/12/2024 | $22.10 | $22.82 (3.26%) | $23.06 | $22.04 | 400,098 | $2.35 B |
| 07/11/2024 | $23.22 | $21.95 (-5.47%) | $23.22 | $21.71 | 261,766 | $2.26 B |
| 07/10/2024 | $22.54 | $22.79 (1.11%) | $23.05 | $22.54 | 153,906 | $2.34 B |
| 07/09/2024 | $22.49 | $22.38 (-0.49%) | $22.72 | $22.33 | 173,160 | $2.30 B |
| 07/08/2024 | $22.79 | $22.52 (-1.18%) | $22.85 | $22.11 | 240,974 | $2.31 B |
| 07/05/2024 | $22.99 | $22.95 (-0.17%) | $23.32 | $22.92 | 246,819 | $2.36 B |
| 07/03/2024 | $22.12 | $22.56 (1.99%) | $23.03 | $22.12 | 203,679 | $2.32 B |
| 07/02/2024 | $21.41 | $21.74 (1.54%) | $21.80 | $21.20 | 157,326 | $2.23 B |
| 07/01/2024 | $21.54 | $21.30 (-1.11%) | $21.65 | $21.07 | 166,197 | $2.19 B |