5 DAY PERFORMANCE
-12.58%
1 MONTH PERFORMANCE
-28.41%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
+19.63%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+66.29%
Ero Copper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.66 | $34.71 (0.14%) | $34.94 | $33.63 | 820.31 K | $3.57 B |
| 09/18/2026 | $33.76 | $34.17 (1.21%) | $34.22 | $33.17 | 1.13 M | $3.56 B |
| 09/17/2026 | $33.40 | $33.28 (-0.36%) | $33.89 | $33.00 | 1.06 M | $3.47 B |
| 09/16/2026 | $33.05 | $32.28 (-2.33%) | $33.39 | $31.64 | 896.90 K | $3.37 B |
| 09/15/2026 | $33.86 | $32.53 (-3.93%) | $33.86 | $31.91 | 1.70 M | $3.39 B |
| 09/14/2026 | $33.60 | $33.68 (0.24%) | $33.84 | $32.73 | 1.41 M | $3.51 B |
| 09/11/2026 | $35.36 | $35.47 (0.31%) | $36.05 | $34.92 | 952.53 K | $3.70 B |
| 09/10/2026 | $35.75 | $34.98 (-2.15%) | $35.75 | $34.40 | 2.06 M | $3.65 B |
| 09/09/2026 | $38.25 | $38.25 (0%) | $38.88 | $37.52 | 1.24 M | $3.99 B |
| 09/08/2026 | $36.83 | $37.91 (2.93%) | $39.36 | $36.69 | 2.11 M | $3.95 B |
| 09/04/2026 | $34.72 | $34.90 (0.52%) | $35.34 | $34.21 | 677.64 K | $3.64 B |
| 09/03/2026 | $35.82 | $35.32 (-1.4%) | $36.00 | $34.19 | 1.10 M | $3.68 B |
| 09/02/2026 | $35.62 | $34.76 (-2.41%) | $36.35 | $34.39 | 1.13 M | $3.62 B |
| 09/01/2026 | $35.95 | $34.82 (-3.14%) | $36.87 | $34.52 | 2.51 M | $3.63 B |
| 08/31/2026 | $38.90 | $37.13 (-4.55%) | $39.09 | $37.00 | 2.03 M | $3.87 B |
| 08/28/2026 | $40.12 | $38.83 (-3.22%) | $40.43 | $38.43 | 1.24 M | $4.05 B |
| 08/27/2026 | $39.20 | $39.82 (1.58%) | $39.90 | $39.14 | 1.04 M | $4.15 B |
| 08/26/2026 | $40.51 | $39.24 (-3.14%) | $40.83 | $39.18 | 1.67 M | $4.09 B |
| 08/25/2026 | $38.01 | $40.40 (6.29%) | $40.54 | $38.00 | 2.13 M | $4.21 B |
| 08/24/2026 | $39.54 | $38.55 (-2.5%) | $39.88 | $37.93 | 2.16 M | $4.02 B |
| 08/21/2026 | $37.64 | $39.42 (4.73%) | $39.44 | $37.54 | 3.84 M | $4.11 B |
| 08/20/2026 | $33.42 | $36.02 (7.78%) | $36.03 | $33.25 | 1.68 M | $3.76 B |
| 08/19/2026 | $34.41 | $34.08 (-0.96%) | $34.64 | $33.51 | 1.20 M | $3.55 B |
| 08/18/2026 | $33.98 | $32.97 (-2.97%) | $34.42 | $32.84 | 1.54 M | $3.44 B |
| 08/17/2026 | $34.29 | $34.91 (1.81%) | $35.20 | $33.95 | 995.10 K | $3.64 B |
| 08/14/2026 | $34.71 | $33.80 (-2.62%) | $35.02 | $33.60 | 992.89 K | $3.52 B |
| 08/13/2026 | $35.37 | $34.37 (-2.83%) | $35.53 | $34.07 | 1.53 M | $3.58 B |
| 08/12/2026 | $36.69 | $36.07 (-1.69%) | $36.85 | $35.85 | 1.32 M | $3.76 B |
| 08/11/2026 | $36.50 | $36.30 (-0.55%) | $36.57 | $35.42 | 1.77 M | $3.79 B |
| 08/10/2026 | $34.31 | $36.54 (6.5%) | $36.62 | $34.31 | 3.56 M | $3.81 B |
| 08/07/2026 | $32.00 | $34.31 (7.22%) | $34.35 | $31.64 | 2.75 M | $3.58 B |
| 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 |
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.
