5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
-26.59%
3 MONTH PERFORMANCE
-7.26%
6 MONTH PERFORMANCE
+9.30%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+36.59%
Ero Copper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.76 | $28.03 (-8.88%) | $30.91 | $27.32 | 2.84 M | |
| 11/04/2026 | $31.32 | $30.82 (-1.6%) | $31.62 | $29.90 | 1.60 M | $3.26 B |
| 11/03/2026 | $29.36 | $30.44 (3.68%) | $30.73 | $28.37 | 1.78 M | $3.22 B |
| 11/02/2026 | $29.76 | $29.16 (-2.02%) | $30.49 | $29.02 | 1.96 M | $3.08 B |
| 10/30/2026 | $29.60 | $29.05 (-1.86%) | $29.71 | $28.52 | 2.36 M | $3.03 B |
| 10/29/2026 | $31.26 | $31.12 (-0.45%) | $31.48 | $30.70 | 991.98 K | $3.25 B |
| 10/28/2026 | $32.55 | $32.19 (-1.11%) | $32.55 | $31.42 | 657.43 K | $3.36 B |
| 10/27/2026 | $31.58 | $32.52 (2.98%) | $32.71 | $31.40 | 1.04 M | $3.39 B |
| 10/26/2026 | $29.99 | $31.21 (4.07%) | $31.44 | $29.95 | 1.59 M | $3.25 B |
| 10/23/2026 | $30.23 | $29.95 (-0.93%) | $30.51 | $29.67 | 870.44 K | $3.12 B |
| 10/22/2026 | $30.56 | $30.13 (-1.41%) | $31.09 | $29.93 | 2.28 M | $3.14 B |
| 10/21/2026 | $32.96 | $31.99 (-2.94%) | $33.14 | $31.11 | 2.45 M | $3.34 B |
| 10/20/2026 | $33.70 | $32.90 (-2.37%) | $35.12 | $32.80 | 1.72 M | $3.43 B |
| 10/19/2026 | $34.17 | $34.43 (0.76%) | $34.62 | $33.60 | 751.55 K | $3.59 B |
| 10/16/2026 | $34.58 | $34.16 (-1.21%) | $35.74 | $33.83 | 839.27 K | $3.56 B |
| 10/15/2026 | $33.84 | $34.75 (2.69%) | $34.98 | $32.99 | 925.50 K | $3.62 B |
| 10/14/2026 | $35.70 | $34.46 (-3.47%) | $35.98 | $33.67 | 1.53 M | $3.59 B |
| 10/13/2026 | $36.84 | $36.65 (-0.52%) | $36.85 | $35.81 | 1.12 M | $3.82 B |
| 10/12/2026 | $37.50 | $37.53 (0.08%) | $38.27 | $37.10 | 690.40 K | $3.91 B |
| 10/09/2026 | $37.20 | $37.61 (1.1%) | $38.11 | $36.87 | 1.61 M | $3.92 B |
| 10/08/2026 | $36.26 | $35.98 (-0.77%) | $37.03 | $35.17 | 1.19 M | $3.75 B |
| 10/07/2026 | $36.67 | $36.78 (0.3%) | $37.13 | $36.35 | 943.06 K | $3.84 B |
| 10/06/2026 | $38.43 | $37.93 (-1.3%) | $38.53 | $36.94 | 1.20 M | $3.96 B |
| 10/05/2026 | $38.55 | $38.44 (-0.29%) | $39.05 | $37.66 | 1.36 M | $4.01 B |
| 10/02/2026 | $36.87 | $37.91 (2.82%) | $38.23 | $36.67 | 1.07 M | $3.95 B |
| 10/01/2026 | $36.44 | $35.75 (-1.89%) | $36.77 | $35.34 | 1.46 M | $3.73 B |
| 09/30/2026 | $37.62 | $36.69 (-2.47%) | $38.70 | $36.51 | 1.46 M | $3.83 B |
| 09/29/2026 | $38.10 | $37.14 (-2.52%) | $38.35 | $36.81 | 1.45 M | $3.87 B |
| 09/28/2026 | $36.15 | $37.41 (3.49%) | $38.00 | $35.61 | 1.18 M | $3.90 B |
| 09/25/2026 | $37.06 | $37.87 (2.19%) | $37.96 | $36.60 | 816.47 K | $3.95 B |
| 09/24/2026 | $35.76 | $37.11 (3.78%) | $37.20 | $35.58 | 1.13 M | $3.87 B |
| 09/23/2026 | $36.25 | $36.48 (0.63%) | $36.77 | $35.24 | 1.36 M | $3.80 B |
| 09/22/2026 | $35.47 | $37.29 (5.13%) | $37.62 | $35.46 | 1.90 M | $3.89 B |
| 09/21/2026 | $34.66 | $34.70 (0.12%) | $34.95 | $33.63 | 1.40 M | $3.62 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 |
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.
