Ero Copper Corp (ERO) Historical Stock Data

15.52 ↑0.04 (0.29%)

As of February 7, 2023, 9:31am EST.

Historical Data

In the past 30 trading days, ERO is up 0.39% a day on average. There have been 18 days where Ero Copper Corp closed green and 12 days where ERO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	15.41	15.47	↑$0.06 (0.39%)	15.19	15.59	45.92K
2023-02-03	15.40	15.60	↑$0.20 (1.30%)	15.36	16.03	103.24K
2023-02-02	16.77	15.94	↓$0.83 (-4.95%)	15.84	16.85	93.06K
2023-02-01	16.23	16.77	↑$0.54 (3.33%)	16.10	16.91	86.09K
2023-01-31	15.23	16.39	↑$1.16 (7.62%)	15.22	16.49	110.22K
2023-01-30	15.46	15.54	↑$0.08 (0.52%)	15.32	15.73	53.34K
2023-01-27	15.84	15.69	↓$0.15 (-0.95%)	15.64	15.99	39.64K
2023-01-26	16.02	16.03	↑$0.01 (0.06%)	15.83	16.11	60.05K
2023-01-25	15.85	16.00	↑$0.15 (0.95%)	15.75	16.04	102.92K
2023-01-24	16.09	16.07	↓$0.02 (-0.12%)	15.83	16.18	62.77K
2023-01-23	16.00	16.05	↑$0.05 (0.31%)	15.54	16.10	90.02K
2023-01-20	15.90	16.05	↑$0.15 (0.94%)	15.74	16.18	76.50K
2023-01-19	15.87	16.04	↑$0.17 (1.07%)	15.57	16.25	140.20K
2023-01-18	15.51	15.70	↑$0.19 (1.23%)	15.47	16.31	216.47K
2023-01-17	15.38	15.15	↓$0.23 (-1.50%)	15.06	15.52	87.54K
2023-01-13	15.38	15.57	↑$0.19 (1.24%)	15.04	15.87	130.36K
2023-01-12	15.47	15.39	↓$0.08 (-0.52%)	14.96	15.55	80.84K
2023-01-11	15.46	15.18	↓$0.28 (-1.81%)	15.13	15.48	119.18K
2023-01-10	15.05	15.02	↓$0.03 (-0.20%)	14.84	15.19	54.31K
2023-01-09	15.19	14.96	↓$0.23 (-1.51%)	14.96	15.45	70.70K
2023-01-06	14.38	14.91	↑$0.53 (3.69%)	14.38	15.00	67.70K
2023-01-05	14.25	14.12	↓$0.13 (-0.91%)	13.67	14.25	34.33K
2023-01-04	14.12	14.21	↑$0.09 (0.64%)	13.87	14.44	59.93K
2023-01-03	13.63	13.78	↑$0.15 (1.10%)	13.61	13.99	75.43K
2022-12-30	14.03	13.75	↓$0.28 (-2.00%)	13.64	14.04	49.66K
2022-12-29	14.05	14.00	↓$0.05 (-0.36%)	13.99	14.25	33.04K
2022-12-28	13.93	13.96	↑$0.03 (0.22%)	13.80	14.15	67.48K
2022-12-27	13.71	13.89	↑$0.18 (1.31%)	13.58	14.07	36.14K
2022-12-23	13.61	13.59	↓$0.02 (-0.15%)	13.41	13.73	42.27K
2022-12-22	13.50	13.60	↑$0.10 (0.74%)	13.31	13.62	38.99K