NYSE - Delayed Quote USD

Ero Copper Corp. (ERO)

13.41
+0.04
+(0.30%)
At close: May 9 at 4:00:02 PM EDT
13.94
+0.53
+(3.95%)
After hours: May 9 at 7:50:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.5113.5513.3113.4113.41419,100
May 8, 202513.4213.5613.2213.3713.37368,000
May 7, 202514.0314.0713.2813.4213.42521,700
May 6, 202513.9814.2913.2314.1514.15775,300
May 5, 202512.8212.8512.5612.7112.71520,500
May 2, 202512.9613.0212.5012.8212.82327,900
May 1, 202512.7112.7712.3812.5512.55416,500
Apr 30, 202512.2012.5212.0312.4712.47384,700
Apr 29, 202512.6412.8012.4612.6712.67305,900
Apr 28, 202512.6412.8512.5612.6512.65318,700
Apr 25, 202512.4612.6712.4412.6212.62412,600
Apr 24, 202512.0712.7111.9912.6612.66474,600
Apr 23, 202511.6011.9011.5311.8911.89598,300
Apr 22, 202511.0511.3510.8511.2311.23630,300
Apr 21, 202511.0011.0010.6110.9210.92738,400
Apr 17, 202510.9211.0310.7710.9310.93265,300
Apr 16, 202510.6111.0110.3410.9310.93553,500
Apr 15, 202510.8410.8410.4610.5110.51435,000
Apr 14, 202510.6810.9310.5610.9110.91835,400
Apr 11, 202510.1210.5410.0610.4910.49550,800
Apr 10, 202510.4610.469.649.939.93545,800
Apr 9, 20259.7510.949.3010.6810.68944,600
Apr 8, 202510.5910.629.519.659.65583,800
Apr 7, 20259.3910.659.3710.0910.09956,000
Apr 4, 202510.9311.169.589.919.911,092,800
Apr 3, 202511.6611.9611.2011.2511.25696,700
Apr 2, 202512.1912.5012.0712.4712.47335,600
Apr 1, 202512.0112.5611.9112.3112.31339,000
Mar 31, 202512.0812.2511.6912.1212.12422,400
Mar 28, 202513.0413.0412.2212.2412.24453,800
Mar 27, 202513.2913.3212.8713.0713.07329,800
Mar 26, 202514.0614.1313.2713.3913.39338,900
Mar 25, 202514.0014.1813.8913.9913.99362,600
Mar 24, 202513.6513.9413.6213.8713.87507,800
Mar 21, 202513.5813.6513.2313.4013.40341,800
Mar 20, 202513.6413.8713.5013.8213.82318,400
Mar 19, 202513.7114.0013.5413.9113.91461,000
Mar 18, 202513.5113.7713.3313.7113.71632,200
Mar 17, 202512.6713.3112.6313.1913.19854,200
Mar 14, 202512.6012.6412.3812.6312.63615,900
Mar 13, 202512.4312.8512.2912.4412.44406,400
Mar 12, 202512.3012.4812.0712.4312.43594,100
Mar 11, 202511.9212.3511.7712.1612.16538,700
Mar 10, 202512.0412.3211.5711.8211.82640,300
Mar 7, 202512.1012.4811.6612.2812.28528,800
Mar 6, 202512.2312.5312.1612.3412.34405,200
Mar 5, 202511.9012.4211.9012.3612.36593,700
Mar 4, 202511.4411.6811.1111.5211.52523,900
Mar 3, 202512.1712.3111.3411.3911.39506,100
Feb 28, 202511.8311.8811.4811.8211.82551,700
Feb 27, 202512.7712.8711.9412.0012.00628,700
Feb 26, 202512.9913.0712.6812.8412.84437,700
Feb 25, 202513.0313.0312.5912.7612.76344,200
Feb 24, 202513.0013.0612.6912.9412.94381,200
Feb 21, 202513.4813.5712.7412.8112.81572,600
Feb 20, 202513.7013.9313.4613.6113.61434,100
Feb 19, 202514.2314.2313.5113.5213.52491,400
Feb 18, 202514.6014.6714.2414.3414.34351,500
Feb 14, 202514.3114.6614.1714.4514.45846,600
Feb 13, 202513.2714.1913.1314.1414.14510,300
Feb 12, 202513.3013.9113.0613.1713.171,255,400
Feb 11, 202513.4513.4512.7013.0213.021,508,100
Feb 10, 202513.6014.0013.4213.8813.88473,200
Feb 7, 202513.5113.9113.1213.3913.39796,700
Feb 6, 202513.8814.0013.0413.1913.19622,600
Feb 5, 202513.8413.9313.4813.5813.58333,700
Feb 4, 202513.5014.0713.4713.8413.84323,500
Feb 3, 202513.0713.5213.0513.3113.31249,400
Jan 31, 202513.6113.7213.2713.4013.40321,600
Jan 30, 202513.6413.8213.5313.6813.68252,300
Jan 29, 202513.0413.8313.0413.4313.43336,600
Jan 28, 202513.5713.5713.0613.1513.15375,300
Jan 27, 202514.0214.0513.4713.5713.57275,700
Jan 24, 202514.3214.5114.1114.2014.20301,300
Jan 23, 202514.0014.3413.7214.2614.26388,400
Jan 22, 202514.5214.7414.0414.1114.11295,100
Jan 21, 202514.5814.9814.4614.5014.50577,600
Jan 17, 202513.8714.3513.7514.1514.15318,000
Jan 16, 202514.2014.2613.8813.9013.90320,200
Jan 15, 202514.3314.4413.9114.1814.18307,800
Jan 14, 202514.2614.4613.8213.9513.95931,500
Jan 13, 202514.3614.9614.1714.2214.22524,500
Jan 10, 202514.4014.6514.2914.4114.41621,600
Jan 8, 202514.0914.6413.8814.3414.34593,100
Jan 7, 202514.3914.4414.0114.1114.11284,300
Jan 6, 202514.1214.5314.0914.3014.30338,500
Jan 3, 202513.7613.9013.5813.8213.82498,200
Jan 2, 202513.5013.9113.5013.7413.74510,600
Dec 31, 202413.3513.5813.3013.4813.48351,700
Dec 30, 202413.3113.4713.1213.3213.32285,500
Dec 27, 202413.4013.6013.2713.3513.35305,700
Dec 26, 202413.4113.5313.3113.5113.51192,500
Dec 24, 202413.6713.6713.3213.4913.49232,100
Dec 23, 202413.1713.4113.0713.3913.39266,400
Dec 20, 202412.9413.4212.9413.2513.25374,300
Dec 19, 202412.8813.0612.7813.0213.02561,100
Dec 18, 202413.3413.4312.8112.8112.81529,700
Dec 17, 202413.3813.5013.0713.4013.40506,600
Dec 16, 202413.6613.9113.5213.5713.57431,100
Dec 13, 202414.1914.2113.5713.6913.69579,600
Dec 12, 202414.3814.5214.1514.3314.33315,500
Dec 11, 202414.1714.5714.0914.5114.51371,800
Dec 10, 202414.7714.7714.0214.1214.12400,600
Dec 9, 202414.7815.3414.6914.8014.80502,800
Dec 6, 202414.6914.8114.0614.1814.18441,600
Dec 5, 202414.9215.0014.6614.7614.76386,100
Dec 4, 202415.2915.3014.7614.8314.83329,800
Dec 3, 202415.5015.7915.2215.3115.31478,100
Dec 2, 202415.3615.4915.1215.2415.24544,400
Nov 29, 202415.2715.2815.0415.2215.22177,600
Nov 27, 202415.1715.4415.1515.2615.26300,600
Nov 26, 202415.7015.7015.0015.1615.16470,800
Nov 25, 202415.7215.8015.4715.7315.73387,300
Nov 22, 202415.8915.8915.4215.6115.61436,700
Nov 21, 202416.1116.2815.7915.8915.89295,500
Nov 20, 202416.0916.1815.8515.9315.93207,300
Nov 19, 202415.7816.1515.7316.1116.11308,800
Nov 18, 202415.5415.7615.4515.7115.71416,300
Nov 15, 202415.5915.6415.2015.2815.28255,600
Nov 14, 202415.6015.6915.2015.4315.43586,800
Nov 13, 202416.5416.6015.6015.6115.61675,200
Nov 12, 202416.2416.4115.8216.3116.31418,200
Nov 11, 202417.0817.0816.4616.5716.57567,300
Nov 8, 202417.3017.5216.8617.3417.34405,200
Nov 7, 202417.6018.4917.4118.0118.01513,700
Nov 6, 202417.2517.2516.4017.0817.081,135,900
Nov 5, 202418.1118.6418.0118.6218.62552,100
Nov 4, 202418.6118.8617.7417.7917.79399,200
Nov 1, 202418.5618.7318.3118.4618.46344,100
Oct 31, 202418.7518.7718.2218.3418.34284,200
Oct 30, 202419.2919.2918.6918.9818.98192,500
Oct 29, 202419.3819.4419.1719.2919.29157,100
Oct 28, 202419.4119.5419.2019.3319.33269,000
Oct 25, 202419.4919.9019.3619.3919.39146,100
Oct 24, 202419.5319.5819.1119.5119.51169,800
Oct 23, 202419.5119.6219.0719.4919.49234,900
Oct 22, 202419.5719.8219.2119.7819.78404,600
Oct 21, 202419.7719.7919.1519.3919.39314,700
Oct 18, 202419.8420.0419.5719.6619.66338,500
Oct 17, 202420.1420.1819.3219.4519.45296,000
Oct 16, 202420.0020.6519.8620.0920.09360,800
Oct 15, 202420.3720.3719.6519.8019.80266,200
Oct 14, 202420.5420.7320.3020.6520.65147,100
Oct 11, 202420.5821.2120.5420.9120.91219,400
Oct 10, 202420.5020.8620.3520.5520.55148,300
Oct 9, 202420.2820.6120.1020.5820.58163,400
Oct 8, 202420.4020.4019.7520.3620.36325,000
Oct 7, 202421.7721.8120.4420.8820.88298,300
Oct 4, 202422.1322.3121.5621.8721.87252,600
Oct 3, 202421.8721.8721.2521.6321.63280,300
Oct 2, 202422.5622.8722.2522.3222.32283,900
Oct 1, 202422.3522.8722.1522.5022.50242,400
Sep 30, 202422.5422.7021.9022.2722.27223,400
Sep 27, 202423.1923.4022.7222.7622.76225,700
Sep 26, 202422.9323.2822.5923.1123.11856,400
Sep 25, 202422.5922.5921.9421.9621.96223,500
Sep 24, 202422.1422.8222.1322.6322.63451,900
Sep 23, 202421.1621.7721.1021.2821.28164,800
Sep 20, 202421.4121.4421.0021.0021.00190,000
Sep 19, 202421.4921.7921.3321.4421.44219,300
Sep 18, 202420.6021.3220.2820.5120.51292,900
Sep 17, 202420.3920.8320.2420.4820.48316,200
Sep 16, 202421.0221.3020.4520.4620.46420,000
Sep 13, 202420.9321.3020.7721.1721.17285,600
Sep 12, 202419.4720.7519.4120.6220.62311,600
Sep 11, 202418.8819.2618.7219.2419.24211,800
Sep 10, 202418.7718.8618.4318.8018.80327,200
Sep 9, 202418.5118.7918.2518.7218.72247,800
Sep 6, 202419.1219.1218.1918.2818.28264,300
Sep 5, 202419.4919.4918.9719.0919.09212,100
Sep 4, 202419.1719.7219.1719.2619.26224,400
Sep 3, 202420.4020.5819.1219.2319.23462,800
Aug 30, 202420.3620.6720.0820.5520.55219,700
Aug 29, 202421.2721.2720.2220.2220.22302,000
Aug 28, 202421.2921.3920.9821.1121.11208,500
Aug 27, 202421.8622.2721.7421.8021.80248,600
Aug 26, 202421.6022.2121.5221.8021.80272,600
Aug 23, 202421.0021.6620.9021.3621.36253,100
Aug 22, 202420.8420.8820.4220.6420.64326,900
Aug 21, 202420.2521.1120.1520.9920.99378,900
Aug 20, 202420.0920.5919.9720.0620.06370,700
Aug 19, 202419.8620.0019.7119.9119.91153,500
Aug 16, 202419.8319.8719.4119.7919.79255,400
Aug 15, 202419.4520.0819.3819.9319.93367,200
Aug 14, 202419.0219.1418.7619.0919.09140,800
Aug 13, 202418.8419.1518.5119.0219.02165,400
Aug 12, 202418.5919.0718.5918.8918.89194,900
Aug 9, 202418.7818.9218.4618.5318.53195,300
Aug 8, 202418.3218.6118.1818.5418.54286,200
Aug 7, 202419.7319.7317.9118.1218.12384,900
Aug 6, 202418.1219.6217.9619.3419.34638,100
Aug 5, 202418.3118.7417.6817.9417.94327,900
Aug 2, 202418.2519.2318.1619.0119.01563,900
Aug 1, 202419.5719.6318.5818.7018.70418,500
Jul 31, 202419.3619.7319.1919.5019.50291,700
Jul 30, 202418.9419.1718.3518.7118.71265,300
Jul 29, 202419.2319.3918.7819.0619.06228,200
Jul 26, 202419.2119.5019.1219.3319.33178,000
Jul 25, 202418.8219.1918.4518.9818.98306,400
Jul 24, 202419.7020.2819.0419.0719.07312,200
Jul 23, 202419.1319.6618.7719.6319.63295,900
Jul 22, 202419.6819.6819.1619.3219.32269,800
Jul 19, 202419.4019.7619.3319.6119.61273,600
Jul 18, 202420.5720.5719.5119.7819.78455,700
Jul 17, 202421.3021.4220.5020.6720.67404,900
Jul 16, 202421.7521.7921.0021.5421.54266,200
Jul 15, 202422.7222.7622.0222.0222.02273,400
Jul 12, 202422.1023.0622.0422.8222.82400,100
Jul 11, 202423.2223.2221.7121.9521.95261,800
Jul 10, 202422.5423.0522.5422.7922.79153,900
Jul 9, 202422.4922.7222.3322.3822.38173,200
Jul 8, 202422.7922.8522.1022.5222.52241,000
Jul 5, 202422.9923.3222.9222.9522.95246,800
Jul 3, 202422.1223.0322.1222.5622.56203,700
Jul 2, 202421.4121.8021.2021.7421.74157,300
Jul 1, 202421.5421.6521.0721.3021.30166,200
Jun 28, 202422.0022.4521.2621.3821.38256,900
Jun 27, 202421.9922.2221.6421.7521.75206,600
Jun 26, 202421.4321.9921.3221.9221.92351,200
Jun 25, 202421.5021.5520.9421.0521.05222,400
Jun 24, 202420.5221.7320.5221.6221.62501,700
Jun 21, 202420.8820.9520.3120.5220.52197,700
Jun 20, 202420.6421.2720.6421.0321.03343,800
Jun 18, 202420.1220.4820.0420.2620.26228,100
Jun 17, 202420.0620.5119.7020.2720.27258,600
Jun 14, 202420.3720.7020.1120.3120.31191,300
Jun 13, 202420.7421.1420.5120.6320.63237,500
Jun 12, 202420.7921.1720.6820.8820.88359,000
Jun 11, 202420.3220.3819.9320.2520.25375,100
Jun 10, 202419.7320.9019.7020.6820.68604,800
Jun 7, 202419.4519.7919.2519.6219.62327,900
Jun 6, 202419.5020.2519.5020.1020.10297,000
Jun 5, 202419.0519.7119.0519.5419.54315,700
Jun 4, 202420.0920.1818.9519.0619.06509,500
Jun 3, 202421.2821.3820.2020.5720.57598,200
May 31, 202421.7821.8520.9821.3021.30410,700
May 30, 202421.7021.9521.5221.6121.61388,000
May 29, 202422.5722.6621.6621.7221.72482,200
May 28, 202422.7723.5322.3923.1323.13470,300
May 24, 202422.2022.8422.1122.7822.78231,000
May 23, 202422.4722.6921.8721.9921.99363,200
May 22, 202422.9223.1522.2822.3722.37537,700
May 21, 202423.8124.1323.5723.6323.63284,900
May 20, 202424.1024.3423.4323.9223.92581,500
May 17, 202422.5223.9022.2123.8723.87654,400
May 16, 202421.8722.4021.6422.2022.20373,600
May 15, 202422.4022.4021.7621.9321.93408,800
May 14, 202421.9722.4721.9222.1222.12397,700
May 13, 202421.7021.8421.3221.7021.70450,800
May 10, 202422.0022.5421.4921.5221.52470,900

Related Tickers

HBM Hudbay Minerals Inc.
7.71
+1.18%
 
MTAL MAC Copper Limited
9.60
+0.52%
 
CS.TO Capstone Copper Corp.
6.95
+0.58%
 
TGB Taseko Mines Limited
2.0200
+2.02%
 
HBM.TO Hudbay Minerals Inc.
10.70
+0.94%
 
SCCO Southern Copper Corporation
89.38
+1.48%
 
IE Ivanhoe Electric Inc.
6.71
+4.19%
 
LUN.TO Lundin Mining Corporation
11.93
+2.23%
 
LUNMF Lundin Mining Corporation
8.56
+0.47%
 
FM.TO First Quantum Minerals Ltd.
19.39
+3.63%