5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
+4.60%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+78.61%
Ero Copper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $26.93 | $27.07 (0.52%) | $27.72 | $26.58 | 1.23 M | $2.82 B |
| 05/05/2026 | $25.80 | $25.82 (0.08%) | $26.40 | $25.08 | 2.86 M | $2.69 B |
| 05/04/2026 | $25.05 | $24.46 (-2.36%) | $25.37 | $24.41 | 1.24 M | $2.55 B |
| 05/01/2026 | $25.69 | $25.21 (-1.87%) | $26.00 | $25.15 | 880.20 K | $2.63 B |
| 04/30/2026 | $26.41 | $25.85 (-2.12%) | $26.89 | $25.46 | 956.30 K | $2.70 B |
| 04/29/2026 | $26.40 | $25.95 (-1.7%) | $26.58 | $25.71 | 1.03 M | $2.71 B |
| 04/28/2026 | $26.99 | $26.40 (-2.19%) | $27.29 | $25.89 | 1.05 M | $2.75 B |
| 04/27/2026 | $27.22 | $27.53 (1.14%) | $27.61 | $27.06 | 468.72 K | $2.87 B |
| 04/24/2026 | $27.28 | $27.31 (0.11%) | $27.46 | $26.95 | 569.55 K | $2.85 B |
| 04/23/2026 | $27.10 | $27.27 (0.63%) | $28.12 | $26.58 | 982.81 K | $2.84 B |
| 04/22/2026 | $27.82 | $27.65 (-0.61%) | $27.88 | $27.14 | 1.06 M | $2.88 B |
| 04/21/2026 | $28.19 | $26.97 (-4.33%) | $28.39 | $26.66 | 1.45 M | $2.81 B |
| 04/20/2026 | $28.58 | $28.39 (-0.66%) | $28.86 | $28.04 | 855.40 K | $2.96 B |
| 04/17/2026 | $30.43 | $28.95 (-4.86%) | $30.57 | $28.77 | 1.46 M | $3.02 B |
| 04/16/2026 | $29.87 | $29.51 (-1.21%) | $30.12 | $29.17 | 762.50 K | $3.08 B |
| 04/15/2026 | $30.08 | $29.72 (-1.2%) | $30.33 | $29.14 | 1.21 M | $3.10 B |
| 04/14/2026 | $32.48 | $30.02 (-7.57%) | $32.48 | $29.80 | 1.73 M | $3.13 B |
| 04/13/2026 | $30.60 | $32.12 (4.97%) | $32.35 | $30.38 | 758.92 K | $3.35 B |
| 04/10/2026 | $31.55 | $31.15 (-1.27%) | $31.80 | $30.84 | 864.65 K | $3.25 B |
| 04/09/2026 | $30.22 | $30.82 (1.99%) | $31.18 | $30.18 | 909.60 K | $3.21 B |
| 04/08/2026 | $30.65 | $30.29 (-1.17%) | $31.57 | $30.07 | 1.81 M | $3.16 B |
| 04/07/2026 | $28.31 | $28.80 (1.73%) | $28.82 | $27.43 | 1.07 M | $3.00 B |
| 04/06/2026 | $28.05 | $28.36 (1.11%) | $28.46 | $27.63 | 678.70 K | $2.96 B |
| 04/02/2026 | $26.41 | $28.10 (6.4%) | $28.40 | $26.35 | 816.40 K | $2.93 B |
| 04/01/2026 | $27.40 | $28.05 (2.37%) | $28.33 | $27.06 | 1.40 M | $2.92 B |
| 03/31/2026 | $25.59 | $26.67 (4.22%) | $26.69 | $25.50 | 1.38 M | $2.78 B |
| 03/30/2026 | $25.68 | $24.93 (-2.92%) | $25.98 | $24.60 | 683.71 K | $2.60 B |
| 03/27/2026 | $24.51 | $25.05 (2.2%) | $25.44 | $24.22 | 629.10 K | $2.61 B |
| 03/26/2026 | $24.47 | $24.56 (0.37%) | $25.23 | $24.36 | 903.44 K | $2.56 B |
| 03/25/2026 | $25.96 | $25.41 (-2.12%) | $26.02 | $25.14 | 935.50 K | $2.65 B |
| 03/24/2026 | $24.40 | $24.70 (1.23%) | $24.83 | $23.86 | 1.11 M | $2.58 B |
| 03/23/2026 | $24.30 | $24.76 (1.89%) | $25.28 | $23.65 | 1.50 M | $2.58 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.
