5 DAY PERFORMANCE
-14.91%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
+39.83%
6 MONTH PERFORMANCE
+35.85%
YEAR-TO-DATE PERFORMANCE
+59.12%
1 YEAR PERFORMANCE
+51.27%
Ero Copper Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $21.05 | $21.49 (2.09%) | $21.55 | $20.78 | 531.35 K | $2.23 B |
| 10/29/2025 | $21.39 | $21.44 (0.23%) | $22.13 | $21.11 | 693.91 K | $2.22 B |
| 10/28/2025 | $20.30 | $20.81 (2.51%) | $21.17 | $20.22 | 912.01 K | $2.16 B |
| 10/27/2025 | $21.12 | $20.54 (-2.75%) | $21.12 | $20.20 | 597.87 K | $2.13 B |
| 10/24/2025 | $20.60 | $20.79 (0.92%) | $20.83 | $20.35 | 588.20 K | $2.15 B |
| 10/23/2025 | $21.11 | $20.54 (-2.7%) | $21.24 | $20.53 | 470.75 K | $2.13 B |
| 10/22/2025 | $20.25 | $20.53 (1.38%) | $20.55 | $19.97 | 1.03 M | $2.13 B |
| 10/21/2025 | $21.65 | $20.73 (-4.25%) | $21.88 | $20.47 | 1.92 M | $2.15 B |
| 10/20/2025 | $22.27 | $22.69 (1.89%) | $22.92 | $21.83 | 852.20 K | $2.35 B |
| 10/17/2025 | $22.40 | $22.08 (-1.43%) | $22.77 | $21.86 | 1.01 M | $2.29 B |
| 10/16/2025 | $24.42 | $22.77 (-6.76%) | $24.48 | $22.54 | 1.46 M | $2.36 B |
| 10/15/2025 | $23.80 | $24.16 (1.51%) | $24.18 | $23.38 | 2.03 M | $2.50 B |
| 10/14/2025 | $21.81 | $23.56 (8.02%) | $23.66 | $21.71 | 2.00 M | $2.44 B |
| 10/13/2025 | $22.72 | $22.71 (-0.04%) | $23.05 | $22.15 | 884.80 K | $2.35 B |
| 10/10/2025 | $22.58 | $21.34 (-5.49%) | $22.65 | $21.09 | 1.85 M | $2.21 B |
| 10/09/2025 | $24.00 | $22.56 (-6%) | $24.02 | $22.11 | 1.56 M | $2.34 B |
| 10/08/2025 | $22.42 | $23.42 (4.46%) | $23.54 | $22.36 | 1.44 M | $2.43 B |
| 10/07/2025 | $22.01 | $21.84 (-0.77%) | $22.11 | $21.58 | 695.33 K | $2.26 B |
| 10/06/2025 | $21.78 | $21.64 (-0.64%) | $22.10 | $21.57 | 1.10 M | $2.24 B |
| 10/03/2025 | $21.15 | $21.44 (1.37%) | $21.50 | $21.00 | 1.00 M | $2.22 B |
| 10/02/2025 | $21.00 | $20.89 (-0.52%) | $21.25 | $20.31 | 1.28 M | $2.16 B |
| 10/01/2025 | $20.08 | $20.65 (2.84%) | $20.88 | $20.03 | 997.53 K | $2.14 B |
| 09/30/2025 | $19.91 | $20.23 (1.61%) | $20.31 | $19.65 | 1.11 M | $2.10 B |
| 09/29/2025 | $18.96 | $19.97 (5.33%) | $20.09 | $18.81 | 1.43 M | $2.07 B |
| 09/26/2025 | $18.31 | $18.64 (1.8%) | $18.72 | $18.02 | 855.91 K | $1.93 B |
| 09/25/2025 | $18.76 | $18.35 (-2.19%) | $18.79 | $18.26 | 1.07 M | $1.90 B |
| 09/24/2025 | $17.92 | $18.72 (4.46%) | $19.16 | $17.90 | 1.85 M | $1.94 B |
| 09/23/2025 | $17.40 | $17.35 (-0.29%) | $17.58 | $17.10 | 843.44 K | $1.80 B |
| 09/22/2025 | $17.17 | $17.36 (1.11%) | $17.57 | $16.88 | 667.59 K | $1.80 B |
| 09/19/2025 | $16.84 | $16.97 (0.77%) | $17.21 | $16.63 | 616.05 K | $1.76 B |
| 09/18/2025 | $16.50 | $16.79 (1.76%) | $16.82 | $16.37 | 712.54 K | $1.74 B |
| 09/17/2025 | $16.87 | $16.71 (-0.95%) | $17.14 | $16.60 | 439.44 K | $1.73 B |
| 09/16/2025 | $17.11 | $16.98 (-0.76%) | $17.17 | $16.72 | 880.75 K | $1.76 B |
| 09/15/2025 | $17.05 | $17.10 (0.29%) | $17.33 | $16.90 | 771.74 K | $1.77 B |
| 09/12/2025 | $16.99 | $16.91 (-0.47%) | $17.19 | $16.70 | 732.77 K | $1.75 B |
| 09/11/2025 | $16.33 | $16.93 (3.67%) | $16.93 | $16.30 | 714.24 K | $1.75 B |
| 09/10/2025 | $15.91 | $16.26 (2.2%) | $16.29 | $15.76 | 829.60 K | $1.68 B |
| 09/09/2025 | $16.13 | $15.75 (-2.36%) | $16.68 | $15.70 | 1.79 M | $1.63 B |
| 09/08/2025 | $15.17 | $15.34 (1.12%) | $15.34 | $14.91 | 553.80 K | $1.59 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.
