5 DAY PERFORMANCE
+11.94%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
+30.17%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+99.43%
Ero Copper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.93 | $27.13 (0.72%) | $27.72 | $26.58 | 773.56 K | $2.78 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 | $2.62 B |
| 04/30/2026 | $26.41 | $25.85 (-2.12%) | $26.89 | $25.46 | 956.30 K | $2.69 B |
| 04/29/2026 | $26.40 | $25.95 (-1.7%) | $26.58 | $25.71 | 1.03 M | $2.70 B |
| 04/28/2026 | $26.99 | $26.40 (-2.19%) | $27.29 | $25.89 | 1.05 M | $2.74 B |
| 04/27/2026 | $27.22 | $27.53 (1.14%) | $27.61 | $27.06 | 468.72 K | $2.86 B |
| 04/24/2026 | $27.28 | $27.31 (0.11%) | $27.46 | $26.95 | 569.55 K | $2.84 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 | $2.87 B |
| 04/21/2026 | $28.19 | $26.97 (-4.33%) | $28.39 | $26.66 | 1.45 M | $2.80 B |
| 04/20/2026 | $28.58 | $28.39 (-0.66%) | $28.86 | $28.04 | 855.40 K | $2.95 B |
| 04/17/2026 | $30.43 | $28.95 (-4.86%) | $30.57 | $28.77 | 1.46 M | $3.01 B |
| 04/16/2026 | $29.87 | $29.51 (-1.21%) | $30.12 | $29.17 | 762.50 K | $3.07 B |
| 04/15/2026 | $30.08 | $29.72 (-1.2%) | $30.33 | $29.14 | 1.21 M | $3.09 B |
| 04/14/2026 | $32.48 | $30.02 (-7.57%) | $32.48 | $29.80 | 1.73 M | $3.12 B |
| 04/13/2026 | $30.60 | $32.12 (4.97%) | $32.35 | $30.38 | 758.92 K | $3.34 B |
| 04/10/2026 | $31.55 | $31.15 (-1.27%) | $31.80 | $30.84 | 864.65 K | $3.24 B |
| 04/09/2026 | $30.22 | $30.82 (1.99%) | $31.18 | $30.18 | 909.60 K | $3.20 B |
| 04/08/2026 | $30.65 | $30.29 (-1.17%) | $31.57 | $30.07 | 1.81 M | $3.15 B |
| 04/07/2026 | $28.31 | $28.80 (1.73%) | $28.82 | $27.43 | 1.07 M | $2.99 B |
| 04/06/2026 | $28.05 | $28.36 (1.11%) | $28.46 | $27.63 | 678.70 K | $2.95 B |
| 04/02/2026 | $26.41 | $28.10 (6.4%) | $28.40 | $26.35 | 816.40 K | $2.92 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 | $2.77 B |
| 03/30/2026 | $25.68 | $24.93 (-2.92%) | $25.98 | $24.60 | 683.71 K | $2.59 B |
| 03/27/2026 | $24.51 | $25.05 (2.2%) | $25.44 | $24.22 | 629.10 K | $2.60 B |
| 03/26/2026 | $24.47 | $24.56 (0.37%) | $25.23 | $24.36 | 903.44 K | $2.55 B |
| 03/25/2026 | $25.96 | $25.41 (-2.12%) | $26.02 | $25.14 | 935.50 K | $2.64 B |
| 03/24/2026 | $24.40 | $24.70 (1.23%) | $24.83 | $23.86 | 1.11 M | $2.57 B |
| 03/23/2026 | $24.30 | $24.76 (1.89%) | $25.28 | $23.65 | 1.50 M | $2.57 B |
| 03/20/2026 | $24.03 | $23.59 (-1.83%) | $24.45 | $23.23 | 1.37 M | $2.45 B |
| 03/19/2026 | $23.29 | $24.13 (3.61%) | $24.27 | $22.41 | 1.67 M | $2.51 B |
| 03/18/2026 | $25.84 | $24.93 (-3.52%) | $25.84 | $24.80 | 1.06 M | $2.59 B |
| 03/17/2026 | $27.10 | $26.77 (-1.22%) | $27.33 | $26.43 | 616.82 K | $2.78 B |
| 03/16/2026 | $26.61 | $27.00 (1.47%) | $27.26 | $26.17 | 1.04 M | $2.81 B |
| 03/13/2026 | $27.00 | $26.12 (-3.26%) | $27.26 | $25.86 | 1.10 M | $2.72 B |
| 03/12/2026 | $27.40 | $27.31 (-0.33%) | $27.76 | $26.95 | 808.71 K | $2.84 B |
| 03/11/2026 | $27.59 | $28.00 (1.49%) | $28.01 | $27.13 | 800.05 K | $2.91 B |
| 03/10/2026 | $28.60 | $28.09 (-1.78%) | $29.02 | $27.94 | 1.21 M | $2.92 B |
| 03/09/2026 | $26.77 | $28.20 (5.34%) | $28.25 | $25.90 | 1.87 M | $2.93 B |
| 03/06/2026 | $28.29 | $27.76 (-1.87%) | $29.01 | $27.36 | 1.59 M | $2.89 B |
| 03/05/2026 | $30.96 | $28.92 (-6.59%) | $31.08 | $28.43 | 2.06 M | $3.01 B |
| 03/04/2026 | $31.70 | $31.70 (0%) | $32.27 | $31.01 | 1.26 M | $3.30 B |
| 03/03/2026 | $31.10 | $30.83 (-0.87%) | $31.40 | $29.50 | 1.53 M | $3.21 B |
| 03/02/2026 | $33.50 | $33.39 (-0.33%) | $33.80 | $32.24 | 1.18 M | $3.47 B |
| 02/27/2026 | $34.31 | $34.18 (-0.38%) | $35.64 | $33.55 | 1.36 M | $3.54 B |
| 02/26/2026 | $33.59 | $34.42 (2.47%) | $34.57 | $32.75 | 1.13 M | $3.57 B |
| 02/25/2026 | $34.63 | $34.37 (-0.75%) | $35.23 | $33.80 | 1.57 M | $3.56 B |
| 02/24/2026 | $31.20 | $33.49 (7.34%) | $34.23 | $31.12 | 2.53 M | $3.47 B |
| 02/23/2026 | $30.20 | $31.13 (3.08%) | $31.56 | $30.07 | 1.96 M | $3.23 B |
| 02/20/2026 | $29.40 | $30.15 (2.55%) | $30.77 | $29.25 | 1.66 M | $3.12 B |
| 02/19/2026 | $29.50 | $29.68 (0.61%) | $30.16 | $28.87 | 1.30 M | $3.08 B |
| 02/18/2026 | $30.49 | $30.10 (-1.28%) | $30.92 | $29.79 | 1.33 M | $3.12 B |
| 02/17/2026 | $29.64 | $29.93 (0.98%) | $29.95 | $28.11 | 1.65 M | $3.10 B |
| 02/13/2026 | $29.95 | $30.72 (2.57%) | $31.31 | $28.72 | 1.67 M | $3.18 B |
| 02/12/2026 | $31.19 | $30.02 (-3.75%) | $31.67 | $29.83 | 1.49 M | $3.11 B |
| 02/11/2026 | $32.10 | $31.50 (-1.87%) | $32.25 | $30.61 | 2.07 M | $3.26 B |
| 02/10/2026 | $31.49 | $30.98 (-1.62%) | $31.68 | $30.34 | 1.25 M | $3.21 B |
| 02/09/2026 | $30.10 | $31.77 (5.55%) | $31.77 | $29.77 | 1.95 M | $3.29 B |
| 02/06/2026 | $32.13 | $30.61 (-4.73%) | $32.19 | $29.77 | 2.92 M | $3.17 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.
