Skip to main content

Ero Copper Corp (NY: ERO )

20.26 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.20 20.50 19.25 20.23 228,638 -0.22(-1.08%)
Jun 29, 2023 20.10 20.51 19.90 20.45 124,859 +0.21(+1.04%)
Jun 28, 2023 20.03 20.39 19.88 20.24 102,108 -0.26(-1.27%)
Jun 27, 2023 20.50 20.70 20.26 20.50 79,131 +0.11(+0.54%)
Jun 26, 2023 19.84 20.45 19.84 20.39 39,016 +0.42(+2.10%)
Jun 23, 2023 19.93 20.02 19.54 19.97 116,923 -0.30(-1.48%)
Jun 22, 2023 20.31 20.90 20.21 20.27 397,942 -0.44(-2.12%)
Jun 21, 2023 19.96 20.78 19.96 20.71 53,584 +0.44(+2.17%)
Jun 20, 2023 20.40 20.52 19.75 20.27 87,024 -0.48(-2.31%)
Jun 16, 2023 20.69 21.00 20.42 20.75 71,960 -0.16(-0.77%)
Jun 15, 2023 19.95 21.14 19.95 20.91 123,066 +0.27(+1.31%)
May 08, 2023 20.81 20.98 20.55 20.64 127,490 +0.10(+0.49%)
May 05, 2023 19.73 20.69 19.69 20.54 108,850 +0.74(+3.74%)
May 04, 2023 19.52 20.17 19.42 19.80 83,817 +0.17(+0.87%)
May 03, 2023 19.92 20.14 19.39 19.63 95,372 -0.32(-1.60%)
May 02, 2023 19.86 20.05 19.60 19.95 99,766 -0.12(-0.60%)
May 01, 2023 19.76 20.27 19.76 20.07 70,340 +0.38(+1.93%)
Apr 28, 2023 19.43 19.74 19.38 19.69 72,040 +0.06(+0.31%)
Apr 27, 2023 19.18 19.72 19.15 19.63 71,461 +0.41(+2.13%)
Apr 26, 2023 19.04 19.36 18.83 19.22 78,330 +0.29(+1.53%)
Apr 25, 2023 19.14 19.19 18.70 18.93 87,514 -0.60(-3.07%)
Apr 24, 2023 19.10 19.70 19.07 19.53 99,870 +0.23(+1.19%)
Apr 21, 2023 19.56 19.81 18.92 19.30 145,261 -0.54(-2.72%)
Apr 20, 2023 19.53 20.50 19.43 19.84 164,707 +0.04(+0.20%)
Apr 19, 2023 19.61 19.95 19.31 19.80 69,955 -0.13(-0.65%)
Apr 18, 2023 18.97 20.05 18.86 19.93 166,344 +1.06(+5.62%)
Apr 17, 2023 19.28 19.53 18.09 18.87 204,828 -0.46(-2.38%)
Apr 14, 2023 19.00 19.73 18.95 19.33 195,170 +0.32(+1.68%)
Apr 13, 2023 17.93 19.21 17.80 19.01 143,058 +1.28(+7.22%)
Apr 12, 2023 17.80 18.11 17.62 17.73 100,128 +0.03(+0.17%)
Apr 11, 2023 17.20 17.85 17.20 17.70 86,565 +0.49(+2.85%)
Apr 10, 2023 17.38 17.43 16.98 17.21 52,694 -0.38(-2.16%)
Apr 06, 2023 17.08 17.91 17.08 17.59 108,934 +0.65(+3.84%)
Apr 05, 2023 16.91 17.56 16.82 16.94 115,835 -0.17(-0.99%)
Apr 04, 2023 18.08 18.08 17.08 17.11 178,471 -1.00(-5.52%)
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.