5 DAY PERFORMANCE
+16.45%
1 MONTH PERFORMANCE
+8.58%
3 MONTH PERFORMANCE
-0.21%
6 MONTH PERFORMANCE
-30.65%
YEAR-TO-DATE PERFORMANCE
+6.08%
1 YEAR PERFORMANCE
-16.18%
Ero Copper Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.30 | $12.43 (1.06%) | $12.48 | $12.08 | 542,399 | $1.26 B |
| 03/11/2025 | $11.92 | $12.16 (2.01%) | $12.35 | $11.77 | 538,700 | $1.25 B |
| 03/10/2025 | $12.04 | $11.82 (-1.83%) | $12.32 | $11.57 | 640,314 | $1.22 B |
| 03/07/2025 | $12.10 | $12.28 (1.49%) | $12.49 | $11.66 | 528,800 | $1.27 B |
| 03/06/2025 | $12.23 | $12.34 (0.9%) | $12.53 | $12.17 | 405,286 | $1.27 B |
| 03/05/2025 | $11.90 | $12.36 (3.87%) | $12.42 | $11.90 | 593,800 | $1.27 B |
| 03/04/2025 | $11.44 | $11.52 (0.7%) | $11.68 | $11.11 | 524,013 | $1.19 B |
| 03/03/2025 | $12.17 | $11.39 (-6.41%) | $12.31 | $11.34 | 506,441 | $1.18 B |
| 02/28/2025 | $11.83 | $11.82 (-0.08%) | $11.88 | $11.48 | 551,700 | $1.22 B |
| 02/27/2025 | $12.77 | $12.00 (-6.03%) | $12.87 | $11.95 | 628,723 | $1.24 B |
| 02/26/2025 | $12.99 | $12.84 (-1.15%) | $13.07 | $12.68 | 437,838 | $1.33 B |
| 02/25/2025 | $13.03 | $12.76 (-2.07%) | $13.03 | $12.59 | 344,301 | $1.32 B |
| 02/24/2025 | $13.00 | $12.94 (-0.46%) | $13.06 | $12.69 | 381,438 | $1.34 B |
| 02/21/2025 | $13.48 | $12.81 (-4.97%) | $13.57 | $12.74 | 572,600 | $1.32 B |
| 02/20/2025 | $13.70 | $13.61 (-0.66%) | $13.93 | $13.46 | 434,100 | $1.41 B |
| 02/19/2025 | $14.23 | $13.52 (-4.99%) | $14.23 | $13.51 | 491,400 | $1.40 B |
| 02/18/2025 | $14.60 | $14.34 (-1.78%) | $14.67 | $14.24 | 351,536 | $1.48 B |
| 02/14/2025 | $14.31 | $14.45 (0.98%) | $14.66 | $14.17 | 846,695 | $1.49 B |
| 02/13/2025 | $13.27 | $14.14 (6.56%) | $14.19 | $13.13 | 510,637 | $1.46 B |
| 02/12/2025 | $13.30 | $13.17 (-0.98%) | $13.91 | $13.06 | 1.26 M | $1.36 B |
| 02/11/2025 | $13.45 | $13.02 (-3.2%) | $13.45 | $12.70 | 1.51 M | $1.34 B |
| 02/10/2025 | $13.60 | $13.88 (2.06%) | $14.00 | $13.42 | 473,444 | $1.43 B |
| 02/07/2025 | $13.51 | $13.39 (-0.89%) | $13.91 | $13.12 | 796,700 | $1.38 B |
| 02/06/2025 | $13.88 | $13.19 (-4.97%) | $14.00 | $13.04 | 622,638 | $1.36 B |
| 02/05/2025 | $13.84 | $13.58 (-1.88%) | $13.93 | $13.48 | 333,700 | $1.40 B |
| 02/04/2025 | $13.50 | $13.84 (2.52%) | $14.07 | $13.47 | 323,583 | $1.43 B |
| 02/03/2025 | $13.07 | $13.31 (1.84%) | $13.52 | $13.05 | 249,400 | $1.37 B |
| 01/31/2025 | $13.61 | $13.40 (-1.54%) | $13.72 | $13.27 | 321,600 | $1.38 B |
| 01/30/2025 | $13.64 | $13.68 (0.29%) | $13.82 | $13.53 | 252,349 | $1.41 B |
| 01/29/2025 | $13.04 | $13.43 (2.99%) | $13.83 | $13.04 | 336,601 | $1.39 B |
| 01/28/2025 | $13.57 | $13.15 (-3.1%) | $13.57 | $13.06 | 375,300 | $1.36 B |
| 01/27/2025 | $14.02 | $13.57 (-3.21%) | $14.05 | $13.47 | 275,708 | $1.40 B |
| 01/24/2025 | $14.32 | $14.20 (-0.84%) | $14.51 | $14.11 | 301,350 | $1.47 B |
| 01/23/2025 | $14.00 | $14.26 (1.86%) | $14.34 | $13.72 | 388,421 | $1.47 B |
| 01/22/2025 | $14.52 | $14.11 (-2.82%) | $14.74 | $14.04 | 295,109 | $1.46 B |
| 01/21/2025 | $14.58 | $14.50 (-0.55%) | $14.98 | $14.46 | 577,642 | $1.50 B |
| 01/17/2025 | $13.87 | $14.15 (2.02%) | $14.35 | $13.75 | 318,046 | $1.46 B |
| 01/16/2025 | $14.20 | $13.90 (-2.11%) | $14.26 | $13.88 | 320,261 | $1.44 B |
| 01/15/2025 | $14.33 | $14.18 (-1.05%) | $14.44 | $13.91 | 307,800 | $1.46 B |
| 01/14/2025 | $14.26 | $13.95 (-2.17%) | $14.46 | $13.82 | 931,500 | $1.44 B |
| 01/13/2025 | $14.36 | $14.22 (-0.97%) | $14.96 | $14.17 | 524,500 | $1.47 B |
| 01/10/2025 | $14.40 | $14.41 (0.07%) | $14.65 | $14.29 | 621,600 | $1.49 B |
| 01/08/2025 | $14.09 | $14.34 (1.77%) | $14.64 | $13.88 | 593,100 | $1.48 B |
| 01/07/2025 | $14.39 | $14.11 (-1.95%) | $14.44 | $14.01 | 284,300 | $1.46 B |
| 01/06/2025 | $14.12 | $14.30 (1.27%) | $14.53 | $14.09 | 338,540 | $1.48 B |
| 01/03/2025 | $13.76 | $13.82 (0.44%) | $13.90 | $13.58 | 498,200 | $1.43 B |
| 01/02/2025 | $13.50 | $13.74 (1.78%) | $13.91 | $13.50 | 510,600 | $1.42 B |
| 12/31/2024 | $13.35 | $13.48 (0.97%) | $13.58 | $13.30 | 351,714 | $1.39 B |
| 12/30/2024 | $13.31 | $13.32 (0.08%) | $13.47 | $13.12 | 285,500 | $1.38 B |
| 12/27/2024 | $13.40 | $13.35 (-0.37%) | $13.60 | $13.27 | 305,748 | $1.38 B |
| 12/26/2024 | $13.41 | $13.51 (0.75%) | $13.53 | $13.31 | 192,500 | $1.39 B |
| 12/24/2024 | $13.67 | $13.49 (-1.32%) | $13.67 | $13.32 | 232,100 | $1.39 B |
| 12/23/2024 | $13.17 | $13.39 (1.67%) | $13.42 | $13.07 | 266,400 | $1.38 B |
| 12/20/2024 | $12.94 | $13.25 (2.4%) | $13.42 | $12.94 | 374,300 | $1.37 B |
| 12/19/2024 | $12.88 | $13.02 (1.09%) | $13.06 | $12.78 | 561,116 | $1.34 B |
| 12/18/2024 | $13.34 | $12.81 (-3.97%) | $13.43 | $12.81 | 529,700 | $1.32 B |
| 12/17/2024 | $13.38 | $13.40 (0.15%) | $13.50 | $13.07 | 506,602 | $1.38 B |
| 12/16/2024 | $13.66 | $13.57 (-0.66%) | $13.91 | $13.52 | 431,334 | $1.40 B |
| 12/13/2024 | $14.19 | $13.69 (-3.52%) | $14.21 | $13.57 | 579,600 | $1.41 B |
| 12/12/2024 | $14.38 | $14.33 (-0.35%) | $14.52 | $14.15 | 315,547 | $1.48 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.
