ERO

Ero Copper Historical Data

ERO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 21.68 -0.77 -3.43% 22.76 22.95 21.48 200,569
Feb 26 2021 22.45 -0.82 -3.52% 23.04 23.15 22.30 189,340
Feb 25 2021 23.27 -0.85 -3.52% 24.01 24.31 23.06 114,420
Feb 24 2021 24.12 -0.08 -0.33% 24.07 24.35 23.57 336,085
Feb 23 2021 24.20 0.15 0.62% 24.09 24.22 23.19 449,003
Feb 22 2021 24.05 0.07 0.29% 24.02 25.08 23.91 353,938
Feb 19 2021 23.98 2.22 10.2% 22.11 24.05 22.11 674,413
Feb 19 2021 21.76 0.00 0.0% 21.76 21.76 21.76 0
Feb 18 2021 21.76 0.05 0.23% 21.73 21.94 21.43 197,944
Feb 17 2021 21.71 0.61 2.89% 20.90 21.79 20.69 307,914
Feb 16 2021 21.10 0.43 2.08% 20.94 21.66 20.67 246,770
Feb 15 2021 20.67 0.00 +0.00% 20.94 20.96 20.42 0
Feb 14 2021 20.67 0.00 +0.00% 20.94 20.96 20.42 0
Feb 12 2021 20.67 -0.37 -1.76% 20.94 20.96 20.42 112,813
Feb 12 2021 21.04 0.00 0.0% 21.04 21.04 21.04 0
Feb 11 2021 21.04 -0.47 -2.19% 21.63 21.90 21.02 230,615
Feb 10 2021 21.51 1.01 4.93% 20.69 21.85 20.69 340,510
Feb 09 2021 20.50 0.17 0.84% 20.36 20.81 20.36 174,908
Feb 08 2021 20.33 0.68 3.46% 19.96 20.60 19.89 108,948
Feb 05 2021 19.65 0.24 1.24% 19.57 19.88 19.21 155,042
Feb 04 2021 19.41 -0.05 -0.26% 19.28 19.48 18.95 157,519
Feb 03 2021 19.46 0.19 0.99% 19.38 19.56 18.95 119,344
Feb 02 2021 19.27 0.03 0.16% 19.20 19.35 18.65 309,213
Feb 01 2021 19.24 0.57 3.05% 19.30 19.94 18.67 104,837
Feb 01 2021 18.67 0.00 0.0% 18.67 18.67 18.67 0
Jan 29 2021 18.67 -0.28 -1.48% 19.08 19.36 18.50 277,424
Jan 28 2021 18.95 1.20 6.76% 17.70 19.00 17.70 227,954
Jan 27 2021 17.75 -0.68 -3.69% 18.12 18.23 17.24 504,987
Jan 26 2021 18.43 -1.19 -6.07% 19.72 19.75 18.35 204,777
Jan 25 2021 19.62 -1.01 -4.9% 20.69 20.69 19.49 352,691
Jan 24 2021 20.63 0.00 +0.00% 20.71 20.76 20.43 0
Jan 22 2021 20.63 -0.50 -2.37% 20.71 20.76 20.43 169,272
Jan 22 2021 21.13 0.00 0.0% 21.13 21.13 21.13 0
Jan 21 2021 21.13 -0.42 -1.95% 21.50 21.65 21.08 65,710
Jan 20 2021 21.55 0.24 1.13% 21.64 21.80 21.43 364,355
Jan 19 2021 21.31 0.37 1.77% 20.98 21.47 20.97 91,022
Jan 18 2021 20.94 -0.06 -0.29% 20.98 21.03 20.70 55,659
Jan 18 2021 21.00 0.00 0.0% 21.00 21.00 21.00 0
Jan 15 2021 21.00 -0.21 -0.99% 20.99 21.11 20.78 71,602
Jan 14 2021 21.21 -0.28 -1.3% 21.71 21.81 21.03 142,512
Jan 13 2021 21.49 -0.10 -0.46% 21.57 21.84 21.40 150,489
Jan 12 2021 21.59 0.99 4.81% 20.59 21.76 20.30 218,731
Jan 11 2021 20.60 -0.47 -2.23% 20.56 20.63 19.74 331,386
Jan 11 2021 21.07 0.00 0.0% 21.07 21.07 21.07 0
Jan 08 2021 21.07 -1.53 -6.77% 22.49 22.59 20.90 286,248
Jan 07 2021 22.60 0.29 1.3% 22.61 23.20 21.89 593,205
Jan 06 2021 22.31 0.66 3.05% 21.68 23.08 21.56 474,485
Jan 05 2021 21.65 0.47 2.22% 21.27 22.04 21.19 400,783
Jan 04 2021 21.18 0.76 3.72% 20.80 22.12 20.80 336,744
Jan 03 2021 20.42 0.00 +0.00% 20.88 21.08 20.42 0
Dec 31 2020 20.42 -0.46 -2.2% 20.88 21.08 20.42 167,752
Dec 30 2020 20.88 0.88 4.4% 20.01 20.88 20.01 366,582
Dec 29 2020 20.00 -0.27 -1.33% 20.39 20.52 19.96 149,458
Dec 29 2020 20.27 0.00 0.0% 20.27 20.27 20.27 0
Dec 28 2020 20.27 0.00 +0.00% 19.91 20.53 19.81 0
Dec 25 2020 20.27 0.00 +0.00% 19.91 20.53 19.81 0
Dec 24 2020 20.27 0.37 1.86% 19.91 20.53 19.81 189,340
Dec 23 2020 19.90 0.62 3.22% 19.31 20.01 19.23 92,674
Dec 22 2020 19.28 -0.38 -1.93% 19.72 19.72 19.13 64,489
Dec 21 2020 19.66 0.08 0.41% 19.19 19.80 19.18 91,828
Dec 20 2020 19.58 0.00 +0.00% 19.94 19.94 19.49 0
Dec 18 2020 19.58 -0.29 -1.46% 19.94 19.94 19.49 187,172
Dec 17 2020 19.87 0.65 3.38% 19.41 19.98 19.41 155,400
Dec 17 2020 19.22 0.00 0.0% 19.22 19.22 19.22 0
Dec 16 2020 19.22 -0.29 -1.49% 19.54 19.62 19.08 251,523
Dec 15 2020 19.51 1.15 6.26% 18.69 20.02 18.61 479,109
Dec 15 2020 18.36 0.00 0.0% 18.36 18.36 18.36 0
Dec 14 2020 18.36 0.31 1.72% 18.40 18.55 17.82 262,089
Dec 11 2020 18.05 -0.74 -3.94% 18.80 18.80 17.94 299,343
Dec 10 2020 18.79 -0.35 -1.83% 18.26 19.06 18.26 411,550
Dec 10 2020 19.14 0.00 0.0% 19.14 19.14 19.14 0
Dec 09 2020 19.14 0.00 0.0% 19.14 19.14 19.14 0
Dec 08 2020 19.14 -0.49 -2.5% 19.62 19.62 19.00 153,635
Dec 07 2020 19.63 -0.53 -2.63% 20.10 20.10 19.47 150,335
Dec 06 2020 20.16 0.00 +0.00% 20.15 20.50 20.11 0
Dec 04 2020 20.16 0.15 0.75% 20.15 20.50 20.11 150,893
Dec 04 2020 20.01 0.00 0.0% 20.01 20.01 20.01 0
Dec 03 2020 20.01 -0.57 -2.77% 20.65 20.71 19.66 424,323
Dec 02 2020 20.58 -0.72 -3.38% 21.29 21.50 20.52 161,895
Dec 02 2020 21.30 0.00 0.0% 21.30 21.30 21.30 0


Your Recent History
TSX
ERO
Ero Copper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.