Ero Copper Corp (ERO) Historical Stock Data
20.44 ↑0.05 (0.25%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ERO is up 0.31% a day on average. There have been 13 days where Ero Copper Corp closed green and 17 days where ERO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 20.21 | 20.44 | ↑$0.23 (1.14%) | 19.99 | 21.11 | 475.53K |
| 2024-04-30 | 20.53 | 20.39 | ↓$0.14 (-0.68%) | 20.29 | 21.16 | 663.43K |
| 2024-04-29 | 20.87 | 21.14 | ↑$0.27 (1.29%) | 20.41 | 21.14 | 655.15K |
| 2024-04-26 | 19.36 | 20.62 | ↑$1.26 (6.51%) | 19.36 | 20.67 | 369.73K |
| 2024-04-25 | 18.64 | 19.08 | ↑$0.44 (2.36%) | 18.28 | 19.38 | 488.73K |
| 2024-04-24 | 19.21 | 18.62 | ↓$0.59 (-3.07%) | 18.56 | 19.24 | 458.48K |
| 2024-04-23 | 18.86 | 19.23 | ↑$0.37 (1.96%) | 18.51 | 19.44 | 636.49K |
| 2024-04-22 | 19.78 | 19.41 | ↓$0.37 (-1.87%) | 19.05 | 19.80 | 465.34K |
| 2024-04-19 | 20.17 | 20.14 | ↓$0.03 (-0.15%) | 19.88 | 20.45 | 469.07K |
| 2024-04-18 | 20.46 | 20.30 | ↓$0.16 (-0.78%) | 20.15 | 20.96 | 415.59K |
| 2024-04-17 | 20.36 | 19.94 | ↓$0.42 (-2.06%) | 19.80 | 20.90 | 292.27K |
| 2024-04-16 | 19.99 | 20.07 | ↑$0.08 (0.40%) | 19.50 | 20.23 | 389.27K |
| 2024-04-15 | 21.03 | 20.60 | ↓$0.43 (-2.04%) | 20.18 | 21.03 | 298K |
| 2024-04-12 | 21.52 | 20.62 | ↓$0.90 (-4.18%) | 20.39 | 21.67 | 387.57K |
| 2024-04-11 | 21.19 | 21.01 | ↓$0.18 (-0.85%) | 20.47 | 21.40 | 335.13K |
| 2024-04-10 | 21.21 | 21.19 | ↓$0.02 (-0.09%) | 20.90 | 21.98 | 435.70K |
| 2024-04-09 | 21.28 | 21.79 | ↑$0.51 (2.40%) | 21.11 | 22.21 | 527.70K |
| 2024-04-08 | 21.26 | 20.90 | ↓$0.36 (-1.69%) | 20.49 | 21.42 | 248.40K |
| 2024-04-05 | 20.67 | 20.89 | ↑$0.22 (1.06%) | 20.36 | 21.22 | 441.85K |
| 2024-04-04 | 20.96 | 20.80 | ↓$0.16 (-0.76%) | 20.65 | 21.69 | 482.05K |
| 2024-04-03 | 20.37 | 20.84 | ↑$0.47 (2.31%) | 20.33 | 21.48 | 610.91K |
| 2024-04-02 | 19.31 | 20.17 | ↑$0.86 (4.45%) | 19.31 | 20.30 | 432.03K |
| 2024-04-01 | 19.50 | 19.28 | ↓$0.22 (-1.13%) | 19.00 | 19.66 | 462.01K |
| 2024-03-28 | 19.05 | 19.28 | ↑$0.23 (1.21%) | 19.00 | 19.38 | 323.24K |
| 2024-03-27 | 18.58 | 18.93 | ↑$0.35 (1.88%) | 18.55 | 19.00 | 215.71K |
| 2024-03-26 | 18.70 | 18.56 | ↓$0.14 (-0.75%) | 18.51 | 18.94 | 163.54K |
| 2024-03-25 | 18.71 | 18.57 | ↓$0.14 (-0.75%) | 18.57 | 18.99 | 175.02K |
| 2024-03-22 | 18.81 | 18.71 | ↓$0.10 (-0.53%) | 18.65 | 19.12 | 156.38K |
| 2024-03-21 | 19.27 | 19.07 | ↓$0.20 (-1.04%) | 18.71 | 19.27 | 241.36K |
| 2024-03-20 | 18.14 | 19.02 | ↑$0.88 (4.85%) | 18.08 | 19.32 | 362.06K |
Create an account or log in to view more rows.
$ERO this market love evrry dips let’s see
$ERO news?
$ERO another bear trap
$ERO flow comin
$ERO holding and buying these dips is so easy.
$ERO Games being played here.
$ERO HODL
$ERO over a thousand shares in now
$ERO HOLDING LONG AND STRONG!!!
$ERO just hold no panic