5 DAY PERFORMANCE
+6.17%
1 MONTH PERFORMANCE
+17.39%
3 MONTH PERFORMANCE
+37.05%
6 MONTH PERFORMANCE
+25.66%
YEAR-TO-DATE PERFORMANCE
+24.44%
1 YEAR PERFORMANCE
-21.54%
Ero Copper Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $17.03 | $16.77 (-1.53%) | $17.05 | $16.58 | 695.22 K | $1.74 B |
| 06/26/2025 | $16.20 | $17.25 (6.48%) | $17.31 | $16.11 | 1.08 M | $1.79 B |
| 06/25/2025 | $15.82 | $15.83 (0.06%) | $16.00 | $15.71 | 378.90 K | $1.64 B |
| 06/24/2025 | $15.84 | $15.97 (0.82%) | $16.29 | $15.78 | 465.96 K | $1.65 B |
| 06/23/2025 | $15.20 | $15.80 (3.95%) | $16.06 | $15.06 | 618.63 K | $1.64 B |
| 06/20/2025 | $15.59 | $15.24 (-2.25%) | $15.59 | $15.16 | 480.54 K | $1.58 B |
| 06/18/2025 | $15.27 | $15.58 (2.03%) | $15.77 | $15.27 | 391.35 K | $1.61 B |
| 06/17/2025 | $15.81 | $15.29 (-3.29%) | $15.89 | $15.25 | 303.90 K | $1.58 B |
| 06/16/2025 | $15.32 | $15.86 (3.52%) | $15.87 | $15.25 | 688.04 K | $1.64 B |
| 06/13/2025 | $15.41 | $15.03 (-2.47%) | $15.41 | $14.90 | 716.70 K | $1.56 B |
| 06/12/2025 | $15.50 | $15.67 (1.1%) | $15.86 | $15.37 | 304.72 K | $1.62 B |
| 06/11/2025 | $15.63 | $15.59 (-0.26%) | $15.79 | $15.35 | 339.60 K | $1.61 B |
| 06/10/2025 | $15.94 | $15.66 (-1.76%) | $15.95 | $15.47 | 499.59 K | $1.62 B |
| 06/09/2025 | $16.00 | $15.84 (-1%) | $16.07 | $15.76 | 321.60 K | $1.64 B |
| 06/06/2025 | $15.97 | $15.79 (-1.13%) | $16.04 | $15.65 | 295.16 K | $1.64 B |
| 06/05/2025 | $16.18 | $15.90 (-1.73%) | $16.47 | $15.88 | 697.85 K | $1.65 B |
| 06/04/2025 | $14.70 | $15.90 (8.16%) | $15.92 | $14.69 | 729.32 K | $1.65 B |
| 06/03/2025 | $14.43 | $14.65 (1.52%) | $14.69 | $14.17 | 357.34 K | $1.52 B |
| 06/02/2025 | $14.45 | $14.52 (0.48%) | $14.60 | $14.36 | 506.45 K | $1.50 B |
| 05/30/2025 | $14.20 | $14.11 (-0.63%) | $14.26 | $13.94 | 513.13 K | $1.46 B |
| 05/29/2025 | $14.50 | $14.24 (-1.79%) | $14.55 | $14.19 | 370.06 K | $1.47 B |
| 05/28/2025 | $14.10 | $14.29 (1.35%) | $14.38 | $13.92 | 372.93 K | $1.48 B |
| 05/27/2025 | $14.40 | $14.12 (-1.94%) | $14.47 | $14.08 | 542.13 K | $1.46 B |
| 05/23/2025 | $13.66 | $14.31 (4.76%) | $14.37 | $13.66 | 648.01 K | $1.48 B |
| 05/22/2025 | $13.70 | $13.80 (0.73%) | $14.10 | $13.52 | 538.20 K | $1.43 B |
| 05/21/2025 | $13.30 | $13.73 (3.23%) | $13.90 | $13.30 | 346.10 K | $1.42 B |
| 05/20/2025 | $13.58 | $13.50 (-0.59%) | $13.62 | $13.34 | 419.25 K | $1.40 B |
| 05/19/2025 | $12.91 | $13.52 (4.73%) | $13.53 | $12.85 | 319.10 K | $1.40 B |
| 05/16/2025 | $13.43 | $13.09 (-2.53%) | $13.50 | $12.87 | 494.63 K | $1.36 B |
| 05/15/2025 | $13.44 | $13.62 (1.34%) | $13.68 | $13.26 | 405.93 K | $1.41 B |
| 05/14/2025 | $13.38 | $13.70 (2.39%) | $14.15 | $13.23 | 749.90 K | $1.42 B |
| 05/13/2025 | $13.69 | $13.40 (-2.12%) | $13.69 | $13.38 | 228.87 K | $1.39 B |
| 05/12/2025 | $13.84 | $13.62 (-1.59%) | $13.85 | $13.44 | 330.60 K | $1.41 B |
| 05/09/2025 | $13.51 | $13.41 (-0.74%) | $13.55 | $13.31 | 419.15 K | $1.38 B |
| 05/08/2025 | $13.42 | $13.37 (-0.37%) | $13.56 | $13.22 | 368.03 K | $1.38 B |
| 05/07/2025 | $14.03 | $13.42 (-4.35%) | $14.07 | $13.28 | 521.73 K | $1.38 B |
| 05/06/2025 | $13.98 | $14.15 (1.22%) | $14.29 | $13.23 | 775.32 K | $1.46 B |
| 05/05/2025 | $12.82 | $12.71 (-0.86%) | $12.85 | $12.56 | 520.50 K | $1.31 B |
| 05/02/2025 | $12.96 | $12.82 (-1.08%) | $13.02 | $12.50 | 327.90 K | $1.32 B |
| 05/01/2025 | $12.71 | $12.55 (-1.26%) | $12.77 | $12.38 | 416.59 K | $1.29 B |
| 04/30/2025 | $12.20 | $12.47 (2.21%) | $12.53 | $12.03 | 384.73 K | $1.29 B |
| 04/29/2025 | $12.64 | $12.67 (0.24%) | $12.80 | $12.46 | 305.90 K | $1.31 B |
| 04/28/2025 | $12.64 | $12.65 (0.08%) | $12.85 | $12.56 | 318.71 K | $1.30 B |
| 04/25/2025 | $12.46 | $12.62 (1.28%) | $12.67 | $12.44 | 412.62 K | $1.30 B |
| 04/24/2025 | $12.07 | $12.66 (4.89%) | $12.71 | $11.99 | 474.63 K | $1.31 B |
| 04/23/2025 | $11.60 | $11.88 (2.41%) | $11.91 | $11.53 | 598.37 K | $1.22 B |
| 04/22/2025 | $11.05 | $11.23 (1.63%) | $11.35 | $10.85 | 630.53 K | $1.16 B |
| 04/21/2025 | $11.00 | $10.92 (-0.73%) | $11.00 | $10.62 | 738.42 K | $1.13 B |
| 04/17/2025 | $10.92 | $10.93 (0.09%) | $11.04 | $10.77 | 265.33 K | $1.13 B |
| 04/16/2025 | $10.61 | $10.93 (3.02%) | $11.01 | $10.34 | 553.53 K | $1.13 B |
| 04/15/2025 | $10.84 | $10.51 (-3.04%) | $10.84 | $10.46 | 435.02 K | $1.08 B |
| 04/14/2025 | $10.68 | $10.91 (2.15%) | $10.93 | $10.56 | 835.51 K | $1.12 B |
| 04/11/2025 | $10.12 | $10.49 (3.66%) | $10.54 | $10.06 | 550.80 K | $1.08 B |
| 04/10/2025 | $10.46 | $9.93 (-5.07%) | $10.46 | $9.64 | 545.83 K | $1.02 B |
| 04/09/2025 | $9.75 | $10.68 (9.54%) | $10.94 | $9.30 | 944.65 K | $1.10 B |
| 04/08/2025 | $10.59 | $9.65 (-8.88%) | $10.62 | $9.51 | 583.80 K | $994.98 M |
| 04/07/2025 | $9.39 | $10.09 (7.45%) | $10.65 | $9.37 | 956.00 K | $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 | 696.70 K | $1.16 B |
| 04/02/2025 | $12.19 | $12.47 (2.3%) | $12.50 | $12.07 | 335.70 K | $1.29 B |
| 04/01/2025 | $12.01 | $12.31 (2.5%) | $12.56 | $11.92 | 339.00 K | $1.27 B |
| 03/31/2025 | $12.08 | $12.12 (0.33%) | $12.25 | $11.69 | 422.40 K | $1.25 B |
| 03/28/2025 | $13.04 | $12.24 (-6.13%) | $13.04 | $12.22 | 453.80 K | $1.26 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.
