5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+4.13%
6 MONTH PERFORMANCE
-7.81%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+104.94%
Ero Copper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $32.00 | $32.62 (1.94%) | $32.63 | $31.64 | 577.23 K | |
| 08/06/2026 | $29.91 | $31.10 (3.98%) | $31.49 | $29.36 | 1.39 M | $3.24 B |
| 08/05/2026 | $29.93 | $30.43 (1.67%) | $30.70 | $29.61 | 1.27 M | $3.17 B |
| 08/04/2026 | $28.17 | $29.00 (2.95%) | $29.09 | $28.17 | 1.03 M | $3.02 B |
| 08/03/2026 | $26.53 | $27.37 (3.17%) | $27.40 | $26.28 | 413.85 K | $2.85 B |
| 07/31/2026 | $26.72 | $26.91 (0.71%) | $27.00 | $26.13 | 758.73 K | $2.81 B |
| 07/30/2026 | $26.11 | $27.05 (3.6%) | $27.11 | $25.80 | 852.97 K | $2.82 B |
| 07/29/2026 | $25.34 | $25.28 (-0.24%) | $26.09 | $24.70 | 939.45 K | $2.64 B |
| 07/28/2026 | $25.41 | $25.60 (0.75%) | $25.86 | $25.04 | 864.98 K | $2.67 B |
| 07/27/2026 | $26.50 | $26.20 (-1.13%) | $26.50 | $25.00 | 603.46 K | $2.73 B |
| 07/24/2026 | $26.68 | $25.98 (-2.62%) | $26.68 | $25.62 | 458.50 K | $2.71 B |
| 07/23/2026 | $26.53 | $26.37 (-0.6%) | $26.85 | $25.85 | 795.60 K | $2.75 B |
| 07/22/2026 | $27.05 | $27.07 (0.07%) | $27.57 | $26.80 | 603.92 K | $2.82 B |
| 07/21/2026 | $26.18 | $26.87 (2.64%) | $27.07 | $26.12 | 1.32 M | $2.80 B |
| 07/20/2026 | $24.66 | $25.10 (1.78%) | $25.22 | $24.41 | 925.00 K | $2.62 B |
| 07/17/2026 | $23.91 | $24.13 (0.92%) | $24.67 | $23.40 | 1.15 M | $2.52 B |
| 07/16/2026 | $25.37 | $24.52 (-3.35%) | $25.70 | $24.17 | 1.11 M | $2.56 B |
| 07/15/2026 | $25.99 | $25.35 (-2.46%) | $26.18 | $24.86 | 526.70 K | $2.64 B |
| 07/14/2026 | $25.92 | $25.89 (-0.12%) | $26.35 | $25.63 | 684.03 K | $2.70 B |
| 07/13/2026 | $25.07 | $24.65 (-1.68%) | $25.91 | $24.51 | 698.82 K | $2.57 B |
| 07/10/2026 | $24.79 | $25.58 (3.19%) | $25.71 | $24.71 | 495.44 K | $2.67 B |
| 07/09/2026 | $24.79 | $25.06 (1.09%) | $25.33 | $24.04 | 931.93 K | $2.61 B |
| 07/08/2026 | $24.47 | $23.84 (-2.57%) | $24.59 | $22.93 | 1.47 M | $2.49 B |
| 07/07/2026 | $25.80 | $24.90 (-3.49%) | $25.99 | $24.59 | 1.31 M | $2.60 B |
| 07/06/2026 | $26.74 | $26.40 (-1.27%) | $26.85 | $26.03 | 857.95 K | $2.75 B |
| 07/02/2026 | $26.85 | $26.21 (-2.38%) | $27.15 | $25.58 | 1.75 M | $2.73 B |
| 07/01/2026 | $26.36 | $25.72 (-2.43%) | $26.87 | $25.58 | 1.03 M | $2.68 B |
| 06/30/2026 | $26.48 | $26.75 (1.02%) | $26.84 | $25.83 | 1.16 M | $2.79 B |
| 06/29/2026 | $26.60 | $25.95 (-2.44%) | $26.60 | $25.69 | 1.11 M | $2.71 B |
| 06/26/2026 | $26.19 | $26.57 (1.45%) | $27.06 | $26.14 | 1.09 M | $2.77 B |
| 06/25/2026 | $27.55 | $26.37 (-4.28%) | $27.55 | $25.85 | 1.18 M | $2.75 B |
| 06/24/2026 | $26.85 | $26.44 (-1.53%) | $27.07 | $26.08 | 1.21 M | $2.76 B |
| 06/23/2026 | $28.38 | $27.75 (-2.22%) | $29.28 | $27.69 | 1.55 M | $2.89 B |
| 06/22/2026 | $29.60 | $30.45 (2.87%) | $30.55 | $29.40 | 1.58 M | $3.17 B |
| 06/18/2026 | $30.47 | $29.75 (-2.36%) | $30.88 | $29.59 | 1.28 M | $3.10 B |
| 06/17/2026 | $29.99 | $30.43 (1.47%) | $32.23 | $29.97 | 1.39 M | $3.17 B |
| 06/16/2026 | $30.93 | $30.10 (-2.68%) | $31.19 | $29.84 | 757.41 K | $3.14 B |
| 06/15/2026 | $31.01 | $30.71 (-0.97%) | $32.21 | $30.36 | 2.29 M | $3.20 B |
| 06/12/2026 | $28.09 | $29.39 (4.63%) | $30.03 | $27.83 | 1.66 M | $3.06 B |
| 06/11/2026 | $26.05 | $27.70 (6.33%) | $27.73 | $25.71 | 1.81 M | $2.89 B |
| 06/10/2026 | $25.43 | $25.78 (1.38%) | $26.30 | $25.43 | 1.00 M | $2.69 B |
| 06/09/2026 | $27.40 | $26.26 (-4.16%) | $27.56 | $25.15 | 1.38 M | $2.74 B |
| 06/08/2026 | $26.54 | $26.90 (1.36%) | $27.15 | $26.01 | 1.14 M | $2.80 B |
| 06/05/2026 | $29.60 | $25.78 (-12.91%) | $29.80 | $25.50 | 2.41 M | $2.69 B |
| 06/04/2026 | $30.73 | $30.76 (0.1%) | $31.25 | $30.29 | 788.01 K | $3.21 B |
| 06/03/2026 | $31.50 | $30.97 (-1.68%) | $31.65 | $30.60 | 1.29 M | $3.23 B |
| 06/02/2026 | $31.73 | $32.20 (1.48%) | $32.63 | $31.35 | 1.42 M | $3.36 B |
| 06/01/2026 | $30.11 | $31.42 (4.35%) | $31.74 | $30.00 | 1.05 M | $3.28 B |
| 05/29/2026 | $29.66 | $30.44 (2.63%) | $30.87 | $29.22 | 1.63 M | $3.17 B |
| 05/28/2026 | $27.99 | $29.86 (6.68%) | $30.28 | $27.74 | 1.14 M | $3.11 B |
| 05/27/2026 | $28.21 | $28.18 (-0.11%) | $28.69 | $27.95 | 798.41 K | $2.94 B |
| 05/26/2026 | $28.03 | $28.85 (2.93%) | $29.04 | $27.76 | 946.67 K | $3.01 B |
| 05/22/2026 | $26.83 | $26.98 (0.56%) | $27.31 | $26.29 | 884.15 K | $2.81 B |
| 05/21/2026 | $26.50 | $26.72 (0.83%) | $27.42 | $26.10 | 955.21 K | $2.79 B |
| 05/20/2026 | $26.65 | $26.97 (1.2%) | $27.16 | $26.06 | 1.02 M | $2.81 B |
| 05/19/2026 | $26.22 | $26.37 (0.57%) | $26.72 | $25.68 | 1.22 M | $2.75 B |
| 05/18/2026 | $27.59 | $26.72 (-3.15%) | $27.94 | $26.51 | 991.44 K | $2.79 B |
| 05/15/2026 | $28.48 | $27.26 (-4.28%) | $28.63 | $27.14 | 1.80 M | $2.84 B |
| 05/14/2026 | $30.79 | $29.92 (-2.83%) | $30.83 | $29.06 | 1.40 M | $3.12 B |
| 05/13/2026 | $31.97 | $30.98 (-3.1%) | $32.76 | $30.46 | 2.23 M | $3.23 B |
| 05/12/2026 | $28.47 | $31.89 (12.01%) | $32.02 | $28.11 | 2.51 M | $3.32 B |
| 05/11/2026 | $29.23 | $28.97 (-0.89%) | $29.84 | $28.91 | 1.60 M | $3.02 B |
| 05/08/2026 | $28.00 | $28.48 (1.71%) | $28.60 | $27.51 | 1.71 M | $2.97 B |
| 05/07/2026 | $27.91 | $27.10 (-2.9%) | $28.89 | $27.09 | 1.67 M | $2.83 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.
