Ero Copper Corp (NY: ERO )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	22.52	23.90	22.21	23.87	654,360	+1.67(+7.52%)
May 16, 2024	21.87	22.40	21.64	22.20	373,628	+0.27(+1.23%)
May 15, 2024	22.40	22.40	21.76	21.93	408,517	-0.19(-0.86%)
May 14, 2024	21.97	22.47	21.92	22.12	397,699	+0.42(+1.94%)
May 13, 2024	21.70	21.84	21.32	21.70	450,797	+0.18(+0.84%)
May 10, 2024	22.00	22.54	21.49	21.52	470,894	-0.29(-1.33%)
May 09, 2024	21.36	21.93	21.07	21.81	455,003	+0.46(+2.15%)
May 08, 2024	20.70	21.54	20.32	21.35	762,644	+0.43(+2.06%)
May 07, 2024	21.01	21.27	20.75	20.92	291,517	-0.27(-1.27%)
May 06, 2024	21.09	21.68	20.97	21.19	415,744	+0.37(+1.78%)
May 03, 2024	20.76	21.24	20.63	20.82	321,389	+0.38(+1.86%)
May 02, 2024	20.50	20.69	20.02	20.44	281,004	+0.00(+0.00%)
May 01, 2024	20.21	21.11	19.99	20.44	475,529	+0.05(+0.25%)
Apr 30, 2024	20.53	21.16	20.29	20.39	663,432	-0.75(-3.55%)
Apr 29, 2024	20.87	21.14	20.41	21.14	655,154	+0.52(+2.52%)
Apr 26, 2024	19.36	20.67	19.36	20.62	369,731	+1.54(+8.07%)
Apr 25, 2024	18.64	19.38	18.28	19.08	488,726	+0.46(+2.47%)
Apr 24, 2024	19.21	19.24	18.56	18.62	458,476	-0.61(-3.17%)
Apr 23, 2024	18.86	19.44	18.51	19.23	636,493	-0.18(-0.93%)
Apr 22, 2024	19.78	19.80	19.05	19.41	465,240	-0.73(-3.62%)
Apr 19, 2024	20.17	20.45	19.88	20.14	490,796	-0.16(-0.79%)
Apr 18, 2024	20.46	20.96	20.15	20.30	415,586	+0.36(+1.81%)
Apr 17, 2024	20.36	20.90	19.80	19.94	292,266	-0.13(-0.65%)
Apr 16, 2024	19.99	20.23	19.50	20.07	389,270	-0.53(-2.57%)
Apr 15, 2024	21.03	21.03	20.18	20.60	298,002	-0.02(-0.10%)
Apr 12, 2024	21.52	21.67	20.39	20.62	387,569	-0.39(-1.86%)
Apr 11, 2024	21.19	21.40	20.47	21.01	335,127	-0.18(-0.85%)
Apr 10, 2024	21.21	21.98	20.90	21.19	435,699	-0.60(-2.75%)
Apr 09, 2024	21.28	22.21	21.11	21.79	527,695	+0.89(+4.26%)
Apr 08, 2024	21.26	21.42	20.49	20.90	248,404	+0.01(+0.05%)
Apr 05, 2024	20.67	21.22	20.36	20.89	441,853	+0.09(+0.43%)
Apr 04, 2024	20.96	21.69	20.65	20.80	482,053	-0.04(-0.19%)
Apr 03, 2024	20.37	21.48	20.33	20.84	610,912	+0.67(+3.32%)
Apr 02, 2024	19.31	20.30	19.31	20.17	432,028	+0.89(+4.62%)
Apr 01, 2024	19.50	19.66	19.00	19.28	462,008	+0.00(+0.00%)
Mar 28, 2024	19.05	19.38	19.00	19.28	323,293	+0.35(+1.85%)
Mar 27, 2024	18.58	19.00	18.55	18.93	215,714	+0.37(+1.99%)
Mar 26, 2024	18.70	18.94	18.51	18.56	163,536	-0.01(-0.05%)
Mar 25, 2024	18.71	18.99	18.57	18.57	175,024	-0.14(-0.75%)
Mar 22, 2024	18.81	19.12	18.65	18.71	156,381	-0.36(-1.89%)
Mar 21, 2024	19.27	19.27	18.71	19.07	241,358	+0.05(+0.26%)
Mar 20, 2024	18.14	19.32	18.08	19.02	362,060	+0.77(+4.22%)
Mar 19, 2024	18.22	18.31	17.94	18.25	337,333	-0.23(-1.24%)
Mar 18, 2024	19.18	19.43	18.40	18.48	340,600	-0.57(-2.99%)
Mar 15, 2024	18.44	19.27	18.40	19.05	495,923	+0.81(+4.44%)
Mar 14, 2024	18.25	18.26	17.65	18.24	402,347	-0.02(-0.11%)
Mar 13, 2024	17.34	18.55	17.34	18.26	884,236	+1.20(+7.03%)
Mar 12, 2024	16.81	17.07	16.55	17.06	257,500	+0.13(+0.77%)
Mar 11, 2024	16.33	17.13	16.33	16.93	430,826	+0.39(+2.36%)
Mar 08, 2024	16.72	17.43	15.80	16.54	576,648	-0.94(-5.38%)
Mar 07, 2024	18.07	18.26	17.46	17.48	363,956	-0.24(-1.35%)
Mar 06, 2024	17.59	17.92	17.45	17.72	224,058	+0.64(+3.75%)
Mar 05, 2024	18.11	18.11	16.96	17.08	280,519	-0.97(-5.37%)
Mar 04, 2024	17.81	18.28	17.70	18.05	682,863	+0.31(+1.75%)
Mar 01, 2024	17.26	17.87	16.99	17.74	383,414	+0.68(+3.99%)
Feb 29, 2024	17.08	17.18	16.79	17.06	228,844	+0.34(+2.03%)
Feb 28, 2024	16.95	17.19	16.59	16.72	308,804	-0.26(-1.53%)
Feb 27, 2024	16.20	17.03	15.95	16.98	404,633	+0.97(+6.06%)
Feb 26, 2024	16.23	16.38	15.69	16.01	258,372	-0.57(-3.44%)
Feb 23, 2024	16.51	16.66	16.28	16.58	251,616	+0.19(+1.16%)
Feb 22, 2024	16.28	16.56	15.93	16.39	293,018	+0.19(+1.17%)
Feb 21, 2024	15.27	16.21	15.27	16.20	416,659	+0.66(+4.25%)
Feb 20, 2024	16.15	16.15	15.42	15.54	203,700	-0.73(-4.49%)
Feb 16, 2024	15.22	16.71	15.21	16.27	375,875	+1.15(+7.61%)
Feb 15, 2024	14.57	15.14	14.57	15.12	184,755	+0.68(+4.71%)
Feb 14, 2024	14.08	14.51	13.78	14.44	285,345	+0.35(+2.48%)
Feb 13, 2024	15.16	15.24	13.95	14.09	296,431	-1.46(-9.39%)
Feb 12, 2024	15.58	15.80	15.23	15.55	112,439	-0.04(-0.26%)
Feb 09, 2024	15.66	15.66	15.34	15.59	441,010	-0.02(-0.13%)
Feb 08, 2024	15.44	15.62	15.17	15.61	216,939	+0.12(+0.77%)
Feb 07, 2024	15.46	15.55	15.16	15.49	148,269	+0.07(+0.45%)
Feb 06, 2024	15.06	15.45	15.00	15.42	191,713	+0.51(+3.42%)
Feb 05, 2024	15.29	15.45	14.45	14.91	271,717	-0.81(-5.15%)
Feb 02, 2024	15.97	16.23	15.59	15.72	279,848	-0.67(-4.09%)
Feb 01, 2024	15.94	16.41	15.88	16.39	268,125	+0.73(+4.66%)
Jan 31, 2024	15.78	16.12	15.60	15.66	311,533	-0.02(-0.13%)
Jan 30, 2024	15.50	15.75	15.09	15.68	241,425	-0.05(-0.32%)
Jan 29, 2024	15.32	15.85	14.87	15.73	669,903	+0.43(+2.81%)
Jan 26, 2024	15.40	15.60	15.22	15.30	161,210	-0.04(-0.26%)
Jan 25, 2024	15.41	15.65	15.11	15.34	296,553	+0.01(+0.07%)
Jan 24, 2024	14.92	15.66	14.92	15.33	320,525	+0.72(+4.93%)
Jan 23, 2024	14.67	15.27	14.48	14.61	455,900	+0.17(+1.18%)
Jan 22, 2024	15.16	15.31	14.40	14.44	418,761	-0.84(-5.50%)
Jan 19, 2024	15.15	15.30	14.91	15.28	340,832	+0.21(+1.39%)
Jan 18, 2024	15.20	15.20	14.88	15.07	238,377	-0.14(-0.92%)
Jan 17, 2024	15.25	15.46	15.09	15.21	304,032	-0.32(-2.06%)
Jan 16, 2024	15.29	15.54	15.10	15.53	264,629	-0.01(-0.06%)
Jan 12, 2024	15.66	16.00	15.47	15.54	86,829	-0.02(-0.13%)
Jan 11, 2024	15.39	15.70	15.28	15.56	137,781	+0.01(+0.06%)
Jan 10, 2024	15.74	16.00	15.49	15.55	201,308	-0.40(-2.51%)
Jan 09, 2024	16.27	16.37	15.89	15.95	273,206	-0.71(-4.26%)
Jan 08, 2024	15.92	16.67	15.92	16.66	189,783	+0.27(+1.65%)
Jan 05, 2024	16.28	16.60	15.84	16.39	272,089	+0.15(+0.92%)
Jan 04, 2024	15.98	16.27	15.76	16.24	257,760	+0.12(+0.74%)
Jan 03, 2024	15.40	16.12	15.19	16.12	388,449	+0.37(+2.35%)
Jan 02, 2024	15.68	16.06	15.57	15.75	120,330	-0.04(-0.25%)
Dec 29, 2023	15.77	16.01	15.56	15.79	192,579	-0.24(-1.50%)
Dec 28, 2023	16.56	16.56	15.87	16.03	238,943	-0.48(-2.91%)
Dec 27, 2023	16.41	16.78	16.41	16.51	195,469	-0.07(-0.42%)
Dec 26, 2023	16.49	16.63	16.45	16.58	85,189	-0.02(-0.12%)
Dec 22, 2023	16.40	16.81	16.40	16.60	245,775	+0.14(+0.85%)
Dec 21, 2023	16.44	16.69	16.28	16.46	148,088	+0.23(+1.42%)
Dec 20, 2023	16.61	16.84	16.17	16.23	230,224	-0.57(-3.39%)
Dec 19, 2023	15.96	16.84	15.96	16.80	303,037	+0.89(+5.59%)
Dec 18, 2023	16.19	16.51	15.84	15.91	287,158	-0.30(-1.85%)
Dec 15, 2023	16.40	16.74	16.14	16.21	452,146	-0.12(-0.73%)
Dec 14, 2023	15.14	16.36	15.14	16.33	588,226	+1.56(+10.56%)
Dec 13, 2023	13.81	14.79	13.65	14.77	448,665	+1.03(+7.50%)
Dec 12, 2023	13.45	13.78	13.22	13.74	480,794	+0.28(+2.08%)
Dec 11, 2023	13.35	13.46	13.22	13.46	252,188	-0.08(-0.59%)
Dec 08, 2023	12.63	13.58	12.63	13.54	305,304	+0.82(+6.45%)
Dec 07, 2023	12.72	12.86	12.59	12.72	130,034	+0.06(+0.47%)
Dec 06, 2023	12.87	13.01	12.59	12.66	139,644	-0.08(-0.63%)
Dec 05, 2023	13.17	13.26	12.69	12.74	225,031	-0.67(-5.00%)
Dec 04, 2023	13.34	13.64	13.24	13.41	344,297	-0.24(-1.76%)
Dec 01, 2023	12.25	13.68	12.25	13.65	889,559	+1.32(+10.71%)
Nov 30, 2023	12.41	12.49	11.96	12.33	510,592	-0.07(-0.56%)
Nov 29, 2023	12.66	12.66	12.33	12.40	346,222	-0.09(-0.72%)
Nov 28, 2023	12.24	12.58	12.11	12.49	412,116	+0.22(+1.79%)
Nov 27, 2023	12.50	12.59	12.13	12.27	265,952	-0.30(-2.39%)
Nov 24, 2023	12.58	12.76	12.49	12.57	112,893	-0.09(-0.71%)
Nov 22, 2023	12.57	12.85	12.44	12.66	333,692	+0.05(+0.40%)
Nov 21, 2023	12.26	12.94	12.26	12.61	730,086	+0.29(+2.35%)
Nov 20, 2023	11.65	12.40	11.56	12.32	635,226	+0.66(+5.66%)
Nov 17, 2023	11.81	11.97	11.59	11.66	190,258	+0.00(+0.00%)
Nov 16, 2023	11.79	11.99	11.44	11.66	368,994	-0.29(-2.43%)
Nov 15, 2023	12.17	12.38	11.91	11.95	297,022	-0.13(-1.08%)
Nov 14, 2023	11.91	12.23	11.82	12.08	914,490	+0.45(+3.87%)
Nov 13, 2023	11.62	11.71	11.43	11.63	352,842	-0.12(-1.02%)
Nov 10, 2023	11.67	11.77	11.35	11.75	461,657	+0.03(+0.26%)
Nov 09, 2023	12.07	12.12	11.60	11.72	535,048	-0.26(-2.17%)
Nov 08, 2023	12.06	12.14	11.75	11.98	462,838	+0.06(+0.50%)
Nov 07, 2023	12.05	12.26	11.88	11.92	1,267,825	-1.42(-10.64%)
Nov 06, 2023	13.38	13.85	13.16	13.34	259,198	-0.18(-1.33%)
Nov 03, 2023	13.11	14.23	13.02	13.52	432,202	-0.03(-0.22%)
Nov 02, 2023	13.43	13.74	13.32	13.55	153,402	+0.27(+2.03%)
Nov 01, 2023	13.45	13.54	13.00	13.28	190,740	-0.29(-2.14%)
Oct 31, 2023	13.45	13.80	13.38	13.57	204,731	+0.03(+0.22%)
Oct 30, 2023	14.04	14.26	13.13	13.54	215,698	-0.31(-2.24%)
Oct 27, 2023	13.80	14.13	13.78	13.85	200,293	+0.10(+0.73%)
Oct 26, 2023	13.66	13.91	13.59	13.75	307,439	-0.01(-0.07%)
Oct 25, 2023	13.80	14.20	13.73	13.76	182,161	-0.34(-2.41%)
Oct 24, 2023	13.68	14.25	13.68	14.10	144,753	+0.49(+3.60%)
Oct 23, 2023	13.62	13.82	13.32	13.61	246,742	-0.19(-1.38%)
Oct 20, 2023	13.89	14.10	13.76	13.80	338,732	-0.31(-2.20%)
Oct 19, 2023	14.39	14.60	14.11	14.11	358,801	-0.39(-2.69%)
Oct 18, 2023	14.56	14.82	14.26	14.50	155,666	-0.37(-2.49%)
Oct 17, 2023	14.46	14.95	14.39	14.87	203,782	+0.06(+0.41%)
Oct 16, 2023	14.53	15.00	14.53	14.81	231,519	+0.21(+1.44%)
Oct 13, 2023	14.83	15.02	14.47	14.60	222,232	-0.18(-1.22%)
Oct 12, 2023	15.85	15.92	14.78	14.78	277,892	-1.19(-7.45%)
Oct 11, 2023	16.32	16.61	15.77	15.97	110,790	-0.35(-2.14%)
Oct 10, 2023	16.31	16.53	16.18	16.32	204,274	+0.09(+0.55%)
Oct 09, 2023	16.06	16.39	15.94	16.23	45,822	-0.16(-0.98%)
Oct 06, 2023	15.44	16.56	15.44	16.39	243,202	+0.73(+4.66%)
Oct 05, 2023	15.37	15.69	15.36	15.66	111,017	+0.08(+0.51%)
Oct 04, 2023	15.58	15.71	15.17	15.58	143,251	-0.11(-0.70%)
Oct 03, 2023	15.93	16.25	15.54	15.69	158,167	-0.56(-3.45%)
Oct 02, 2023	16.90	17.05	16.15	16.25	188,269	-0.99(-5.74%)
Sep 29, 2023	17.33	17.72	17.09	17.24	145,077	+0.16(+0.94%)
Sep 28, 2023	16.67	17.12	16.64	17.08	160,977	+0.28(+1.67%)
Sep 27, 2023	16.93	17.07	16.66	16.80	171,074	-0.14(-0.83%)
Sep 26, 2023	17.25	17.38	16.76	16.94	117,730	-0.67(-3.80%)
Sep 25, 2023	17.32	17.63	17.47	17.61	165,348	-0.03(-0.17%)
Sep 22, 2023	17.64	18.02	17.62	17.64	192,558	-0.05(-0.28%)
Sep 21, 2023	17.92	18.01	17.50	17.69	213,498	-0.67(-3.65%)
Sep 20, 2023	18.62	18.99	18.36	18.36	143,574	-0.17(-0.92%)
Sep 19, 2023	18.94	19.08	18.17	18.53	164,802	-0.48(-2.52%)
Sep 18, 2023	18.78	19.16	18.68	19.01	154,895	+0.19(+1.01%)
Sep 15, 2023	18.34	18.99	18.17	18.82	215,435	+0.30(+1.62%)
Sep 14, 2023	18.48	18.69	18.31	18.52	248,981	+0.17(+0.93%)
Sep 13, 2023	18.54	18.87	18.17	18.35	308,837	-0.46(-2.45%)
Sep 12, 2023	18.92	19.11	18.71	18.81	117,184	-0.34(-1.78%)
Sep 11, 2023	18.90	19.39	18.81	19.15	153,958	+0.55(+2.96%)
Sep 08, 2023	18.98	19.10	18.55	18.60	128,008	-0.57(-2.97%)
Sep 07, 2023	19.40	19.46	19.04	19.17	107,592	-0.61(-3.08%)
Sep 06, 2023	20.05	20.25	19.46	19.78	253,120	-0.44(-2.18%)
Sep 05, 2023	20.20	20.35	19.91	20.22	106,572	-0.13(-0.64%)
Sep 01, 2023	20.95	20.98	20.11	20.35	149,930	-0.33(-1.60%)
Aug 31, 2023	20.95	20.99	20.13	20.68	263,730	-0.83(-3.86%)
Aug 30, 2023	21.40	22.11	21.38	21.51	128,679	+0.00(+0.00%)
Aug 29, 2023	20.71	21.51	20.67	21.51	147,743	+0.62(+2.97%)
Aug 28, 2023	20.68	21.05	20.68	20.89	86,842	+0.24(+1.16%)
Aug 25, 2023	20.62	20.86	20.14	20.65	124,322	+0.10(+0.49%)
Aug 24, 2023	21.17	21.22	20.54	20.55	140,880	-0.70(-3.29%)
Aug 23, 2023	20.59	21.29	20.57	21.25	152,426	+0.61(+2.96%)
Aug 22, 2023	20.55	20.81	20.48	20.64	132,548	+0.10(+0.49%)
Aug 21, 2023	19.65	20.71	19.65	20.54	110,310	+0.76(+3.84%)
Aug 18, 2023	19.27	19.79	19.04	19.78	140,632	+0.13(+0.66%)
Aug 17, 2023	19.77	19.99	19.60	19.65	114,482	+0.01(+0.05%)
Aug 16, 2023	19.81	19.91	19.48	19.64	220,043	-0.36(-1.80%)
Aug 15, 2023	20.59	20.59	19.75	20.00	236,553	-0.89(-4.26%)
Aug 14, 2023	21.00	21.05	20.73	20.89	110,734	-0.26(-1.23%)
Aug 11, 2023	20.69	21.22	20.69	21.15	54,500	+0.04(+0.19%)
Aug 10, 2023	21.35	21.52	20.93	21.11	93,986	-0.14(-0.66%)
Aug 09, 2023	21.29	21.46	21.02	21.25	87,223	-0.12(-0.56%)
Aug 08, 2023	20.95	21.41	20.30	21.37	197,515	-0.06(-0.28%)
Aug 07, 2023	21.67	21.72	21.26	21.43	66,834	-0.29(-1.34%)
Aug 04, 2023	21.80	22.51	21.70	21.72	178,040	-0.24(-1.09%)
Aug 03, 2023	22.20	22.46	21.63	21.96	202,587	-0.66(-2.92%)
Aug 02, 2023	22.91	23.22	22.46	22.62	115,040	-0.86(-3.66%)
Aug 01, 2023	23.79	24.01	23.21	23.48	173,170	-0.55(-2.29%)
Jul 31, 2023	23.27	24.38	23.27	24.03	364,589	+0.79(+3.40%)
Jul 28, 2023	22.76	23.34	22.74	23.24	136,372	+0.58(+2.56%)
Jul 27, 2023	22.59	23.13	22.09	22.66	178,667	+0.06(+0.27%)
Jul 26, 2023	22.57	22.69	21.97	22.60	111,982	-0.19(-0.83%)
Jul 25, 2023	21.97	23.30	21.97	22.79	293,839	+0.89(+4.06%)
Jul 24, 2023	21.41	22.12	21.38	21.90	96,229	+0.35(+1.62%)
Jul 21, 2023	21.73	21.82	21.23	21.55	106,474	-0.31(-1.42%)
Jul 20, 2023	21.90	22.28	21.60	21.86	136,241	+0.10(+0.46%)
Jul 19, 2023	21.65	21.82	21.38	21.76	89,801	-0.13(-0.59%)
Jul 18, 2023	21.62	22.18	21.44	21.89	116,421	+0.15(+0.69%)
Jul 17, 2023	21.22	21.78	21.22	21.74	87,781	+0.00(+0.00%)
Jul 14, 2023	22.07	22.14	21.14	21.74	203,957	-0.63(-2.82%)
Jul 13, 2023	22.05	22.46	21.91	22.37	94,535	+0.48(+2.19%)
Jul 12, 2023	21.00	22.05	21.00	21.89	146,736	+1.11(+5.34%)
Jul 11, 2023	20.65	20.82	20.43	20.78	143,058	+0.16(+0.78%)
Jul 10, 2023	19.89	20.72	19.84	20.62	118,270	+0.51(+2.54%)
Jul 07, 2023	19.60	20.34	19.52	20.11	103,698	+0.47(+2.39%)
Jul 06, 2023	19.55	19.92	19.16	19.64	143,474	-0.46(-2.29%)
Jul 05, 2023	20.35	20.35	19.90	20.10	98,731	-0.76(-3.64%)
Jul 03, 2023	20.31	21.20	20.14	20.86	53,652	+0.63(+3.11%)
Jun 30, 2023	20.20	20.50	19.25	20.23	228,638	-0.22(-1.08%)
Jun 29, 2023	20.10	20.51	19.90	20.45	124,859	+0.21(+1.04%)
Jun 28, 2023	20.03	20.39	19.88	20.24	102,108	-0.26(-1.27%)
Jun 27, 2023	20.50	20.70	20.26	20.50	79,131	+0.11(+0.54%)
Jun 26, 2023	19.84	20.45	19.84	20.39	39,016	+0.42(+2.10%)
Jun 23, 2023	19.93	20.02	19.54	19.97	116,923	-0.30(-1.48%)
Jun 22, 2023	20.31	20.90	20.21	20.27	397,942	-0.44(-2.12%)
Jun 21, 2023	19.96	20.78	19.96	20.71	53,584	+0.44(+2.17%)
Jun 20, 2023	20.40	20.52	19.75	20.27	87,024	-0.48(-2.31%)
Jun 16, 2023	20.69	21.00	20.42	20.75	71,960	-0.16(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.