Ero Copper Corp (TSX: ERO )

30.21 +0.38 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.87 0 -0.51(-4.48%)
Jun 29, 2022 12.15 12.15 11.26 11.38 194,789 -0.72(-5.95%)
Jun 28, 2022 12.42 12.44 11.92 12.10 345,469 -0.21(-1.71%)
Jun 27, 2022 12.10 12.53 11.98 12.31 305,660 +0.39(+3.27%)
Jun 24, 2022 11.39 11.99 11.31 11.92 168,281 +0.60(+5.30%)
Jun 23, 2022 11.98 12.04 10.90 11.32 462,648 -0.79(-6.52%)
Jun 22, 2022 12.41 12.47 11.98 12.11 250,912 -0.80(-6.20%)
Jun 21, 2022 12.73 13.17 12.58 12.91 180,029 +0.28(+2.22%)
Jun 20, 2022 12.54 12.67 12.45 12.63 85,698 +0.12(+0.96%)
Jun 17, 2022 11.96 12.60 11.86 12.51 328,577 +0.46(+3.82%)
Jun 16, 2022 12.32 12.35 11.72 12.05 316,813 -0.60(-4.74%)
Jun 15, 2022 13.16 13.38 12.47 12.65 285,032 -0.14(-1.09%)
Jun 14, 2022 13.63 13.63 12.64 12.79 383,130 -0.85(-6.23%)
Jun 13, 2022 13.74 13.83 13.40 13.64 254,132 -0.67(-4.68%)
Jun 10, 2022 13.73 14.32 13.54 14.31 407,096 +0.29(+2.07%)
Jun 09, 2022 14.54 14.59 13.91 14.02 330,757 -0.62(-4.23%)
Jun 08, 2022 15.55 15.58 14.55 14.64 341,833 -1.08(-6.87%)
Jun 07, 2022 15.15 15.73 15.05 15.72 438,805 +0.44(+2.88%)
Jun 06, 2022 15.41 15.69 15.16 15.28 438,690 +0.05(+0.33%)
Jun 03, 2022 15.85 15.85 15.14 15.23 226,457 -0.87(-5.40%)
Jun 02, 2022 15.49 16.34 15.38 16.10 458,099 +0.84(+5.50%)
Jun 01, 2022 15.77 15.88 15.02 15.26 389,759 -0.43(-2.74%)
May 31, 2022 15.83 15.87 15.40 15.69 449,256 -0.33(-2.06%)
May 30, 2022 15.85 16.08 15.71 16.02 154,153 +0.37(+2.36%)
May 27, 2022 15.70 15.95 15.42 15.65 186,074 +0.08(+0.51%)
May 26, 2022 15.64 15.90 15.20 15.57 314,187 -0.10(-0.64%)
May 25, 2022 15.69 15.93 15.47 15.67 272,094 -0.13(-0.82%)
May 24, 2022 15.49 15.90 15.38 15.80 278,674 +0.28(+1.80%)
May 20, 2022 15.52 0 +0.04(+0.26%)
May 19, 2022 14.64 15.49 14.64 15.48 309,457 +0.90(+6.17%)
May 18, 2022 14.84 15.07 14.30 14.58 259,461 -0.36(-2.41%)
May 17, 2022 14.52 15.10 14.50 14.94 225,628 +0.81(+5.73%)
May 16, 2022 13.67 14.42 13.61 14.13 347,136 +0.44(+3.21%)
May 13, 2022 13.45 14.01 13.40 13.69 441,632 +0.38(+2.85%)
May 12, 2022 13.87 13.87 13.12 13.31 733,923 -0.86(-6.07%)
May 11, 2022 14.70 15.27 14.10 14.17 752,996 -0.44(-3.01%)
May 10, 2022 15.14 15.30 14.17 14.61 664,785 -0.07(-0.48%)
May 09, 2022 15.96 15.97 14.63 14.68 1,093,808 -1.69(-10.32%)
May 06, 2022 16.17 16.49 15.74 16.37 387,403 +0.08(+0.49%)
May 05, 2022 17.15 17.15 16.05 16.29 278,743 -0.89(-5.18%)
May 04, 2022 17.09 17.20 16.08 17.18 577,736 +0.15(+0.88%)
May 03, 2022 17.51 17.52 16.81 17.03 420,248 -0.47(-2.69%)
May 02, 2022 18.25 18.25 17.21 17.50 224,257 -0.97(-5.25%)
Apr 29, 2022 18.57 19.67 18.44 18.47 297,561 -0.05(-0.27%)
Apr 28, 2022 18.15 18.70 17.88 18.52 650,039 +0.56(+3.12%)
Apr 27, 2022 17.94 18.04 17.50 17.96 265,500 +0.33(+1.87%)
Apr 26, 2022 17.79 17.82 17.12 17.63 528,211 +0.03(+0.17%)
Apr 25, 2022 18.00 18.00 16.47 17.60 700,510 -0.87(-4.71%)
Apr 22, 2022 19.00 19.26 18.44 18.47 458,552 -0.70(-3.65%)
Apr 21, 2022 20.41 20.59 18.88 19.17 524,613 -1.23(-6.03%)
Apr 20, 2022 20.41 20.72 19.94 20.40 171,700 -0.04(-0.20%)
Apr 19, 2022 20.25 21.08 19.92 20.44 401,672 -0.06(-0.29%)
Apr 18, 2022 20.44 20.70 20.21 20.50 271,021 +0.25(+1.23%)
Apr 14, 2022 20.25 0 +0.35(+1.76%)
Apr 13, 2022 18.54 19.94 18.54 19.90 281,473 +1.38(+7.45%)
Apr 12, 2022 18.99 19.06 18.31 18.52 329,697 -0.38(-2.01%)
Apr 11, 2022 20.02 20.06 18.75 18.90 479,824 -1.33(-6.57%)
Apr 08, 2022 19.35 20.23 19.21 20.23 331,744 +0.92(+4.76%)
Apr 07, 2022 18.07 19.35 17.96 19.31 472,870 +1.31(+7.28%)
Apr 06, 2022 18.77 18.87 17.90 18.00 297,429 -0.86(-4.56%)
Apr 05, 2022 19.64 19.69 18.80 18.86 348,361 -0.74(-3.78%)
Apr 04, 2022 19.61 20.01 19.42 19.60 248,943 +0.08(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.