5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
-33.25%
YEAR-TO-DATE PERFORMANCE
-6.01%
1 YEAR PERFORMANCE
-37.86%
Ero Copper Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $12.64 | $12.67 (0.24%) | $12.80 | $12.46 | 202,893 | $1.31 B |
| 04/28/2025 | $12.64 | $12.65 (0.08%) | $12.85 | $12.56 | 318,710 | $1.30 B |
| 04/25/2025 | $12.46 | $12.62 (1.28%) | $12.67 | $12.44 | 412,621 | $1.30 B |
| 04/24/2025 | $12.07 | $12.66 (4.89%) | $12.71 | $11.99 | 474,626 | $1.31 B |
| 04/23/2025 | $11.60 | $11.88 (2.41%) | $11.91 | $11.53 | 598,370 | $1.22 B |
| 04/22/2025 | $11.05 | $11.23 (1.63%) | $11.35 | $10.85 | 630,530 | $1.16 B |
| 04/21/2025 | $11.00 | $10.92 (-0.73%) | $11.00 | $10.62 | 738,418 | $1.13 B |
| 04/17/2025 | $10.92 | $10.93 (0.09%) | $11.04 | $10.77 | 265,330 | $1.13 B |
| 04/16/2025 | $10.61 | $10.93 (3.02%) | $11.01 | $10.34 | 553,525 | $1.13 B |
| 04/15/2025 | $10.84 | $10.51 (-3.04%) | $10.84 | $10.46 | 435,020 | $1.08 B |
| 04/14/2025 | $10.68 | $10.91 (2.15%) | $10.93 | $10.56 | 835,510 | $1.12 B |
| 04/11/2025 | $10.12 | $10.49 (3.66%) | $10.54 | $10.06 | 550,804 | $1.08 B |
| 04/10/2025 | $10.46 | $9.93 (-5.07%) | $10.46 | $9.64 | 545,827 | $1.02 B |
| 04/09/2025 | $9.75 | $10.68 (9.54%) | $10.94 | $9.30 | 944,646 | $1.10 B |
| 04/08/2025 | $10.59 | $9.65 (-8.88%) | $10.62 | $9.51 | 583,800 | $994.98 M |
| 04/07/2025 | $9.39 | $10.09 (7.45%) | $10.65 | $9.37 | 956,000 | $1.04 B |
| 04/04/2025 | $10.93 | $9.91 (-9.33%) | $11.16 | $9.58 | 1.09 M | $1.02 B |
| 04/03/2025 | $11.66 | $11.25 (-3.52%) | $11.96 | $11.20 | 696,700 | $1.16 B |
| 04/02/2025 | $12.19 | $12.47 (2.3%) | $12.50 | $12.07 | 335,696 | $1.29 B |
| 04/01/2025 | $12.01 | $12.31 (2.5%) | $12.56 | $11.92 | 339,000 | $1.27 B |
| 03/31/2025 | $12.08 | $12.12 (0.33%) | $12.25 | $11.69 | 422,400 | $1.25 B |
| 03/28/2025 | $13.04 | $12.24 (-6.13%) | $13.04 | $12.22 | 453,800 | $1.26 B |
| 03/27/2025 | $13.29 | $13.07 (-1.66%) | $13.32 | $12.87 | 329,800 | $1.35 B |
| 03/26/2025 | $14.06 | $13.39 (-4.77%) | $14.13 | $13.27 | 339,172 | $1.38 B |
| 03/25/2025 | $14.00 | $13.99 (-0.07%) | $14.18 | $13.89 | 362,626 | $1.44 B |
| 03/24/2025 | $13.65 | $13.87 (1.61%) | $13.94 | $13.62 | 507,842 | $1.43 B |
| 03/21/2025 | $13.58 | $13.40 (-1.33%) | $13.65 | $13.23 | 341,906 | $1.38 B |
| 03/20/2025 | $13.64 | $13.82 (1.32%) | $13.87 | $13.50 | 318,751 | $1.42 B |
| 03/19/2025 | $13.71 | $13.91 (1.46%) | $14.00 | $13.54 | 461,000 | $1.43 B |
| 03/18/2025 | $13.51 | $13.71 (1.48%) | $13.77 | $13.33 | 632,247 | $1.41 B |
| 03/17/2025 | $12.67 | $13.19 (4.1%) | $13.32 | $12.63 | 854,272 | $1.36 B |
| 03/14/2025 | $12.60 | $12.63 (0.24%) | $12.64 | $12.38 | 615,913 | $1.30 B |
| 03/13/2025 | $12.43 | $12.44 (0.08%) | $12.85 | $12.29 | 406,400 | $1.28 B |
| 03/12/2025 | $12.30 | $12.43 (1.06%) | $12.48 | $12.08 | 594,100 | $1.28 B |
| 03/11/2025 | $11.92 | $12.16 (2.01%) | $12.35 | $11.77 | 538,700 | $1.25 B |
| 03/10/2025 | $12.04 | $11.82 (-1.83%) | $12.32 | $11.57 | 640,314 | $1.22 B |
| 03/07/2025 | $12.10 | $12.28 (1.49%) | $12.49 | $11.66 | 528,800 | $1.27 B |
| 03/06/2025 | $12.23 | $12.34 (0.9%) | $12.53 | $12.17 | 405,286 | $1.27 B |
| 03/05/2025 | $11.90 | $12.36 (3.87%) | $12.42 | $11.90 | 593,800 | $1.27 B |
| 03/04/2025 | $11.44 | $11.52 (0.7%) | $11.68 | $11.11 | 524,013 | $1.19 B |
| 03/03/2025 | $12.17 | $11.39 (-6.41%) | $12.31 | $11.34 | 506,441 | $1.17 B |
| 02/28/2025 | $11.83 | $11.82 (-0.08%) | $11.88 | $11.48 | 551,700 | $1.22 B |
| 02/27/2025 | $12.77 | $12.00 (-6.03%) | $12.87 | $11.95 | 628,723 | $1.24 B |
| 02/26/2025 | $12.99 | $12.84 (-1.15%) | $13.07 | $12.68 | 437,838 | $1.32 B |
| 02/25/2025 | $13.03 | $12.76 (-2.07%) | $13.03 | $12.59 | 344,301 | $1.32 B |
| 02/24/2025 | $13.00 | $12.94 (-0.46%) | $13.06 | $12.69 | 381,438 | $1.33 B |
| 02/21/2025 | $13.48 | $12.81 (-4.97%) | $13.57 | $12.74 | 572,600 | $1.32 B |
| 02/20/2025 | $13.70 | $13.61 (-0.66%) | $13.93 | $13.46 | 434,100 | $1.40 B |
| 02/19/2025 | $14.23 | $13.52 (-4.99%) | $14.23 | $13.51 | 491,400 | $1.39 B |
| 02/18/2025 | $14.60 | $14.34 (-1.78%) | $14.67 | $14.24 | 351,536 | $1.48 B |
| 02/14/2025 | $14.31 | $14.45 (0.98%) | $14.66 | $14.17 | 846,695 | $1.49 B |
| 02/13/2025 | $13.27 | $14.14 (6.56%) | $14.19 | $13.13 | 510,637 | $1.46 B |
| 02/12/2025 | $13.30 | $13.17 (-0.98%) | $13.91 | $13.06 | 1.26 M | $1.36 B |
| 02/11/2025 | $13.45 | $13.02 (-3.2%) | $13.45 | $12.70 | 1.51 M | $1.34 B |
| 02/10/2025 | $13.60 | $13.88 (2.06%) | $14.00 | $13.42 | 473,444 | $1.43 B |
| 02/07/2025 | $13.51 | $13.39 (-0.89%) | $13.91 | $13.12 | 796,700 | $1.38 B |
| 02/06/2025 | $13.88 | $13.19 (-4.97%) | $14.00 | $13.04 | 622,638 | $1.36 B |
| 02/05/2025 | $13.84 | $13.58 (-1.88%) | $13.93 | $13.48 | 333,700 | $1.40 B |
| 02/04/2025 | $13.50 | $13.84 (2.52%) | $14.07 | $13.47 | 323,583 | $1.43 B |
| 02/03/2025 | $13.07 | $13.31 (1.84%) | $13.52 | $13.05 | 249,400 | $1.37 B |
| 01/31/2025 | $13.61 | $13.40 (-1.54%) | $13.72 | $13.27 | 321,600 | $1.38 B |
| 01/30/2025 | $13.64 | $13.68 (0.29%) | $13.82 | $13.53 | 252,349 | $1.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
