5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+18.42%
3 MONTH PERFORMANCE
+56.91%
6 MONTH PERFORMANCE
+147.78%
YEAR-TO-DATE PERFORMANCE
+18.42%
1 YEAR PERFORMANCE
+150.00%
Ero Copper Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $35.65 | $33.51 (-6%) | $36.36 | $33.15 | 3.55 M | $3.47 B |
| 01/29/2026 | $39.12 | $38.03 (-2.79%) | $39.80 | $36.31 | 4.62 M | $3.94 B |
| 01/28/2026 | $36.05 | $36.10 (0.14%) | $36.58 | $35.07 | 3.71 M | $3.74 B |
| 01/27/2026 | $33.65 | $35.38 (5.14%) | $35.50 | $33.65 | 2.82 M | $3.67 B |
| 01/26/2026 | $34.96 | $33.46 (-4.29%) | $35.21 | $33.16 | 3.87 M | $3.47 B |
| 01/23/2026 | $31.81 | $32.84 (3.24%) | $33.18 | $31.12 | 3.11 M | $3.40 B |
| 01/22/2026 | $31.10 | $30.93 (-0.55%) | $31.84 | $30.67 | 1.07 M | $3.21 B |
| 01/21/2026 | $31.72 | $31.14 (-1.83%) | $32.27 | $30.44 | 2.35 M | $3.23 B |
| 01/20/2026 | $30.11 | $30.99 (2.92%) | $31.42 | $29.45 | 2.23 M | $3.21 B |
| 01/16/2026 | $29.35 | $29.52 (0.58%) | $29.95 | $28.62 | 1.95 M | $3.06 B |
| 01/15/2026 | $30.01 | $29.99 (-0.07%) | $30.86 | $29.71 | 1.72 M | $3.11 B |
| 01/14/2026 | $31.20 | $30.60 (-1.92%) | $31.27 | $30.07 | 2.85 M | $3.17 B |
| 01/13/2026 | $31.50 | $29.83 (-5.3%) | $31.75 | $29.42 | 1.94 M | $3.09 B |
| 01/12/2026 | $30.10 | $31.03 (3.09%) | $31.28 | $29.62 | 2.12 M | $3.22 B |
| 01/09/2026 | $29.43 | $29.27 (-0.54%) | $29.75 | $28.52 | 1.26 M | $3.03 B |
| 01/08/2026 | $28.22 | $29.09 (3.08%) | $29.10 | $27.54 | 1.27 M | $3.01 B |
| 01/07/2026 | $29.70 | $28.85 (-2.86%) | $29.76 | $28.11 | 1.85 M | $2.99 B |
| 01/06/2026 | $30.99 | $30.50 (-1.58%) | $31.36 | $30.28 | 2.10 M | $3.16 B |
| 01/05/2026 | $29.94 | $30.37 (1.44%) | $30.77 | $29.01 | 2.23 M | $3.15 B |
| 01/02/2026 | $28.91 | $29.05 (0.48%) | $29.97 | $28.11 | 2.07 M | $3.01 B |
| 12/31/2025 | $28.48 | $28.29 (-0.67%) | $28.98 | $28.13 | 883.22 K | $2.93 B |
| 12/30/2025 | $28.19 | $28.68 (1.74%) | $29.03 | $27.78 | 1.48 M | $2.97 B |
| 12/29/2025 | $26.88 | $27.52 (2.38%) | $27.57 | $26.63 | 1.81 M | $2.85 B |
| 12/26/2025 | $28.00 | $27.98 (-0.07%) | $28.60 | $27.58 | 973.81 K | $2.90 B |
| 12/24/2025 | $27.38 | $27.43 (0.18%) | $27.50 | $26.83 | 476.31 K | $2.84 B |
| 12/23/2025 | $27.32 | $27.37 (0.18%) | $27.61 | $26.71 | 1.14 M | $2.84 B |
| 12/22/2025 | $27.00 | $26.83 (-0.63%) | $27.52 | $26.54 | 1.03 M | $2.78 B |
| 12/19/2025 | $25.69 | $26.19 (1.95%) | $26.87 | $25.59 | 1.21 M | $2.71 B |
| 12/18/2025 | $24.99 | $25.53 (2.16%) | $25.87 | $24.63 | 1.23 M | $2.65 B |
| 12/17/2025 | $25.45 | $24.96 (-1.93%) | $25.65 | $24.50 | 885.99 K | $2.59 B |
| 12/16/2025 | $24.87 | $25.04 (0.68%) | $25.45 | $24.82 | 755.10 K | $2.59 B |
| 12/15/2025 | $25.73 | $25.17 (-2.18%) | $26.01 | $24.80 | 896.80 K | $2.61 B |
| 12/12/2025 | $26.32 | $25.27 (-3.99%) | $26.65 | $24.87 | 1.01 M | $2.62 B |
| 12/11/2025 | $25.15 | $25.95 (3.18%) | $26.06 | $24.87 | 1.85 M | $2.69 B |
| 12/10/2025 | $24.53 | $25.15 (2.53%) | $25.29 | $24.29 | 761.11 K | $2.61 B |
| 12/09/2025 | $23.84 | $24.42 (2.43%) | $24.69 | $23.60 | 679.78 K | $2.53 B |
| 12/08/2025 | $24.69 | $24.34 (-1.42%) | $25.02 | $23.99 | 1.27 M | $2.52 B |
| 12/05/2025 | $25.68 | $25.00 (-2.65%) | $25.93 | $24.92 | 1.15 M | $2.59 B |
| 12/04/2025 | $25.23 | $25.13 (-0.4%) | $25.43 | $24.61 | 1.19 M | $2.60 B |
| 12/03/2025 | $25.77 | $25.21 (-2.17%) | $26.06 | $25.12 | 1.41 M | $2.61 B |
| 12/02/2025 | $25.77 | $25.01 (-2.95%) | $25.77 | $24.29 | 1.15 M | $2.59 B |
| 12/01/2025 | $26.14 | $25.63 (-1.95%) | $26.77 | $25.48 | 1.96 M | $2.66 B |
| 11/28/2025 | $24.50 | $25.37 (3.55%) | $25.78 | $24.38 | 1.94 M | $2.63 B |
| 11/26/2025 | $23.71 | $24.18 (1.98%) | $24.37 | $23.71 | 764.16 K | $2.51 B |
| 11/25/2025 | $23.17 | $23.47 (1.29%) | $23.93 | $23.08 | 906.26 K | $2.43 B |
| 11/24/2025 | $21.85 | $22.96 (5.08%) | $22.97 | $21.61 | 1.09 M | $2.38 B |
| 11/21/2025 | $21.05 | $21.60 (2.61%) | $21.70 | $20.61 | 612.30 K | $2.24 B |
| 11/20/2025 | $22.10 | $20.94 (-5.25%) | $22.39 | $20.93 | 964.71 K | $2.17 B |
| 11/19/2025 | $21.82 | $21.96 (0.64%) | $22.40 | $21.72 | 780.90 K | $2.28 B |
| 11/18/2025 | $21.54 | $21.24 (-1.39%) | $21.83 | $20.81 | 686.91 K | $2.20 B |
| 11/17/2025 | $21.36 | $21.50 (0.66%) | $21.52 | $20.74 | 1.21 M | $2.23 B |
| 11/14/2025 | $21.15 | $21.52 (1.75%) | $21.84 | $20.82 | 572.66 K | $2.23 B |
| 11/13/2025 | $22.83 | $22.04 (-3.46%) | $22.83 | $21.87 | 703.55 K | $2.28 B |
| 11/12/2025 | $22.82 | $22.78 (-0.18%) | $22.96 | $22.42 | 1.13 M | $2.36 B |
| 11/11/2025 | $22.14 | $22.28 (0.63%) | $22.29 | $21.67 | 633.97 K | $2.31 B |
| 11/10/2025 | $22.60 | $22.11 (-2.17%) | $22.67 | $22.06 | 1.14 M | $2.29 B |
| 11/07/2025 | $21.51 | $21.63 (0.56%) | $21.95 | $21.09 | 880.95 K | $2.24 B |
| 11/06/2025 | $21.28 | $21.68 (1.88%) | $22.67 | $21.17 | 1.21 M | $2.25 B |
| 11/05/2025 | $19.25 | $20.66 (7.32%) | $21.00 | $19.09 | 924.02 K | $2.14 B |
| 11/04/2025 | $19.65 | $19.89 (1.22%) | $20.63 | $19.38 | 1.10 M | $2.06 B |
| 11/03/2025 | $21.27 | $20.61 (-3.1%) | $21.29 | $20.15 | 856.84 K | $2.13 B |
| 10/31/2025 | $21.32 | $21.35 (0.14%) | $21.62 | $21.02 | 541.09 K | $2.21 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.
