Skip to main content

Ero Copper Corp (NY: ERO )

20.94 +0.68 (+3.36%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 20.12 20.48 20.04 20.26 228,127 -0.01(-0.05%)
Jun 17, 2024 20.06 20.51 19.70 20.27 258,645 -0.04(-0.20%)
Jun 14, 2024 20.37 20.70 20.11 20.31 191,336 -0.32(-1.55%)
Jun 13, 2024 20.74 21.14 20.51 20.63 237,484 -0.25(-1.20%)
Jun 12, 2024 20.79 21.17 20.68 20.88 359,024 +0.63(+3.11%)
Jun 11, 2024 20.32 20.38 19.93 20.25 375,050 -0.43(-2.08%)
Jun 10, 2024 19.73 20.90 19.70 20.68 604,828 +1.06(+5.40%)
Jun 07, 2024 19.45 19.79 19.25 19.62 327,917 -0.48(-2.39%)
Jun 06, 2024 19.50 20.25 19.50 20.10 296,991 +0.56(+2.87%)
Jun 05, 2024 19.05 19.71 19.05 19.54 315,715 +0.48(+2.52%)
Jun 04, 2024 20.09 20.18 18.95 19.06 509,449 -1.51(-7.34%)
Jun 03, 2024 21.28 21.38 20.20 20.57 598,220 -0.73(-3.43%)
May 31, 2024 21.78 21.85 20.98 21.30 410,689 -0.31(-1.43%)
May 30, 2024 21.70 21.95 21.52 21.61 388,033 -0.11(-0.51%)
May 29, 2024 22.57 22.66 21.66 21.72 482,402 -1.41(-6.10%)
May 28, 2024 22.77 23.53 22.39 23.13 470,338 +0.35(+1.54%)
May 24, 2024 22.20 22.84 22.11 22.78 231,534 +0.79(+3.59%)
May 23, 2024 22.47 22.69 21.87 21.99 363,252 -0.38(-1.70%)
May 22, 2024 22.92 23.15 22.28 22.37 537,708 -1.26(-5.33%)
May 21, 2024 23.81 24.13 23.57 23.63 284,964 -0.29(-1.21%)
May 20, 2024 24.10 24.34 23.43 23.92 581,606 +0.05(+0.21%)
May 17, 2024 22.52 23.90 22.21 23.87 654,360 +1.67(+7.52%)
May 16, 2024 21.87 22.40 21.64 22.20 373,628 +0.27(+1.23%)
May 15, 2024 22.40 22.40 21.76 21.93 408,517 -0.19(-0.86%)
May 14, 2024 21.97 22.47 21.92 22.12 397,699 +0.42(+1.94%)
May 13, 2024 21.70 21.84 21.32 21.70 450,797 +0.18(+0.84%)
May 10, 2024 22.00 22.54 21.49 21.52 470,894 -0.29(-1.33%)
May 09, 2024 21.36 21.93 21.07 21.81 455,003 +0.46(+2.15%)
May 08, 2024 20.70 21.54 20.32 21.35 762,644 +0.43(+2.06%)
May 07, 2024 21.01 21.27 20.75 20.92 291,517 -0.27(-1.27%)
May 06, 2024 21.09 21.68 20.97 21.19 415,744 +0.37(+1.78%)
May 03, 2024 20.76 21.24 20.63 20.82 321,389 +0.38(+1.86%)
May 02, 2024 20.50 20.69 20.02 20.44 281,004 +0.00(+0.00%)
May 01, 2024 20.21 21.11 19.99 20.44 475,529 +0.05(+0.25%)
Apr 30, 2024 20.53 21.16 20.29 20.39 663,432 -0.75(-3.55%)
Apr 29, 2024 20.87 21.14 20.41 21.14 655,154 +0.52(+2.52%)
Apr 26, 2024 19.36 20.67 19.36 20.62 369,731 +1.54(+8.07%)
Apr 25, 2024 18.64 19.38 18.28 19.08 488,726 +0.46(+2.47%)
Apr 24, 2024 19.21 19.24 18.56 18.62 458,476 -0.61(-3.17%)
Apr 23, 2024 18.86 19.44 18.51 19.23 636,493 -0.18(-0.93%)
Apr 22, 2024 19.78 19.80 19.05 19.41 465,240 -0.73(-3.62%)
Apr 19, 2024 20.17 20.45 19.88 20.14 490,796 -0.16(-0.79%)
Apr 18, 2024 20.46 20.96 20.15 20.30 415,586 +0.36(+1.81%)
Apr 17, 2024 20.36 20.90 19.80 19.94 292,266 -0.13(-0.65%)
Apr 16, 2024 19.99 20.23 19.50 20.07 389,270 -0.53(-2.57%)
Apr 15, 2024 21.03 21.03 20.18 20.60 298,002 -0.02(-0.10%)
Apr 12, 2024 21.52 21.67 20.39 20.62 387,569 -0.39(-1.86%)
Apr 11, 2024 21.19 21.40 20.47 21.01 335,127 -0.18(-0.85%)
Apr 10, 2024 21.21 21.98 20.90 21.19 435,699 -0.60(-2.75%)
Apr 09, 2024 21.28 22.21 21.11 21.79 527,695 +0.89(+4.26%)
Apr 08, 2024 21.26 21.42 20.49 20.90 248,404 +0.01(+0.05%)
Apr 05, 2024 20.67 21.22 20.36 20.89 441,853 +0.09(+0.43%)
Apr 04, 2024 20.96 21.69 20.65 20.80 482,053 -0.04(-0.19%)
Apr 03, 2024 20.37 21.48 20.33 20.84 610,912 +0.67(+3.32%)
Apr 02, 2024 19.31 20.30 19.31 20.17 432,028 +0.89(+4.62%)
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.