Ero Copper Corp. ERO.TO
41.42 CAD -1.03 (-2.43%)
As ofNov 13, 2026, 4:00 PM EST
40.85 Day range 42.27
29.51 52-week range 55.85
- YTD
- +6.67%
- 1 year
- +33.96%
ERO.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.27 | 42.27 | 40.85 | 41.42 | -1.03 | -2.43% | 406,142 |
| Nov 12, 2026 | 42.47 | 43.27 | 41.48 | 42.45 | -1.57 | -3.57% | 413,600 |
| Nov 11, 2026 | 44.29 | 44.85 | 43.48 | 44.02 | +0.44 | +1.01% | 322,500 |
| Nov 10, 2026 | 42.77 | 44.54 | 42.74 | 43.58 | -0.57 | -1.29% | 422,900 |
| Nov 9, 2026 | 41.96 | 44.47 | 41.92 | 44.15 | +3.43 | +8.42% | 542,900 |
| Nov 6, 2026 | 40.28 | 40.80 | 39.50 | 40.72 | +1.42 | +3.61% | 551,200 |
| Nov 5, 2026 | 43.18 | 43.18 | 38.25 | 39.30 | -3.74 | -8.69% | 1,164,600 |
| Nov 4, 2026 | 44.17 | 44.17 | 41.75 | 43.04 | +0.45 | +1.06% | 629,500 |
| Nov 3, 2026 | 41.06 | 43.01 | 40.00 | 42.59 | +1.83 | +4.49% | 1,026,300 |
| Nov 2, 2026 | 41.42 | 42.58 | 40.61 | 40.76 | +0.09 | +0.22% | 621,200 |
| Oct 30, 2026 | 41.47 | 41.57 | 39.79 | 40.67 | -2.80 | -6.44% | 780,000 |
| Oct 29, 2026 | 43.82 | 43.94 | 42.97 | 43.47 | -1.50 | -3.34% | 628,600 |
| Oct 28, 2026 | 45.76 | 46.00 | 44.11 | 44.97 | -0.67 | -1.47% | 362,200 |
| Oct 27, 2026 | 44.28 | 45.88 | 44.12 | 45.64 | +1.92 | +4.39% | 509,300 |
| Oct 26, 2026 | 42.11 | 44.05 | 42.09 | 43.72 | +1.69 | +4.02% | 526,200 |
| Oct 23, 2026 | 42.26 | 42.66 | 41.53 | 42.03 | -0.27 | -0.64% | 458,200 |
| Oct 22, 2026 | 42.96 | 43.12 | 42.00 | 42.30 | -2.67 | -5.94% | 707,700 |
| Oct 21, 2026 | 46.60 | 46.60 | 43.61 | 44.97 | -1.28 | -2.77% | 902,800 |
| Oct 20, 2026 | 47.38 | 49.21 | 46.13 | 46.25 | -2.34 | -4.82% | 561,500 |
| Oct 19, 2026 | 48.20 | 48.84 | 47.42 | 48.59 | +0.33 | +0.68% | 420,900 |
| Oct 16, 2026 | 49.69 | 50.57 | 47.87 | 48.26 | -0.99 | -2.01% | 453,400 |
| Oct 15, 2026 | 48.35 | 49.63 | 46.89 | 49.25 | +0.19 | +0.39% | 444,800 |
| Oct 14, 2026 | 50.79 | 51.24 | 48.01 | 49.06 | -3.00 | -5.76% | 445,800 |
| Oct 13, 2026 | 52.03 | 52.35 | 50.87 | 52.06 | -1.61 | -3.00% | 426,300 |
| Oct 9, 2026 | 53.00 | 54.35 | 52.70 | 53.67 | +2.53 | +4.95% | 279,700 |
| Oct 8, 2026 | 51.70 | 52.69 | 50.05 | 51.14 | -1.24 | -2.37% | 414,000 |
| Oct 7, 2026 | 52.35 | 52.95 | 51.80 | 52.38 | -1.52 | -2.82% | 357,800 |
| Oct 6, 2026 | 54.68 | 54.72 | 52.54 | 53.90 | -0.93 | -1.70% | 370,300 |
| Oct 5, 2026 | 54.97 | 55.67 | 53.71 | 54.83 | +0.78 | +1.44% | 322,700 |
| Oct 2, 2026 | 52.11 | 54.41 | 52.11 | 54.05 | +3.30 | +6.50% | 429,100 |
| Oct 1, 2026 | 52.12 | 52.32 | 50.36 | 50.75 | -1.53 | -2.93% | 512,900 |
| Sep 30, 2026 | 53.40 | 54.92 | 51.88 | 52.28 | -0.43 | -0.82% | 544,500 |
| Sep 29, 2026 | 54.09 | 54.19 | 52.24 | 52.71 | -0.31 | -0.58% | 235,300 |
| Sep 28, 2026 | 50.93 | 53.77 | 50.61 | 53.02 | -0.46 | -0.86% | 299,600 |
| Sep 25, 2026 | 52.49 | 53.70 | 51.85 | 53.48 | +0.99 | +1.89% | 352,700 |
| Sep 24, 2026 | 50.66 | 52.63 | 50.26 | 52.49 | +1.03 | +2.00% | 380,400 |
| Sep 23, 2026 | 51.11 | 51.81 | 49.75 | 51.46 | -1.01 | -1.92% | 350,100 |
| Sep 22, 2026 | 49.97 | 52.91 | 49.97 | 52.47 | +3.78 | +7.76% | 345,100 |
| Sep 21, 2026 | 48.57 | 49.00 | 47.08 | 48.69 | +0.64 | +1.33% | 333,200 |
| Sep 18, 2026 | 46.70 | 48.05 | 46.49 | 48.05 | +1.48 | +3.18% | 1,340,700 |
| Sep 17, 2026 | 46.61 | 47.38 | 46.20 | 46.57 | +1.42 | +3.15% | 266,200 |
| Sep 16, 2026 | 46.19 | 46.50 | 44.30 | 45.15 | -0.14 | -0.31% | 324,000 |
| Sep 15, 2026 | 46.96 | 46.96 | 44.41 | 45.29 | -1.49 | -3.19% | 504,300 |
| Sep 14, 2026 | 47.00 | 47.05 | 45.57 | 46.78 | -2.39 | -4.86% | 519,200 |
| Sep 11, 2026 | 49.04 | 49.90 | 48.48 | 49.17 | +0.80 | +1.65% | 320,700 |
| Sep 10, 2026 | 49.48 | 49.48 | 47.80 | 48.37 | -4.49 | -8.49% | 414,100 |
| Sep 9, 2026 | 52.71 | 53.73 | 51.82 | 52.86 | +0.54 | +1.03% | 627,000 |
| Sep 8, 2026 | 50.71 | 54.17 | 50.56 | 52.32 | +4.08 | +8.46% | 610,200 |
| Sep 4, 2026 | 47.80 | 48.91 | 47.50 | 48.24 | -0.42 | -0.86% | 262,400 |
| Sep 3, 2026 | 49.33 | 49.71 | 47.19 | 48.66 | +0.61 | +1.27% | 387,400 |
| Sep 2, 2026 | 49.01 | 50.40 | 47.61 | 48.05 | -0.33 | -0.68% | 520,000 |
| Sep 1, 2026 | 50.00 | 51.18 | 47.96 | 48.38 | -3.19 | -6.19% | 500,700 |
| Aug 31, 2026 | 54.00 | 54.20 | 51.32 | 51.57 | -2.42 | -4.48% | 575,800 |
| Aug 28, 2026 | 55.34 | 55.88 | 53.49 | 53.99 | -1.18 | -2.14% | 223,000 |
| Aug 27, 2026 | 54.42 | 55.27 | 54.25 | 55.17 | +0.68 | +1.25% | 428,500 |
| Aug 26, 2026 | 55.53 | 56.62 | 54.42 | 54.49 | -1.36 | -2.44% | 357,700 |
| Aug 25, 2026 | 52.66 | 56.03 | 52.66 | 55.85 | +2.43 | +4.55% | 273,500 |
| Aug 24, 2026 | 54.69 | 55.12 | 52.54 | 53.42 | -0.76 | -1.40% | 391,000 |
| Aug 21, 2026 | 51.48 | 54.28 | 51.48 | 54.18 | +4.57 | +9.21% | 568,200 |
| Aug 20, 2026 | 46.21 | 49.70 | 45.97 | 49.61 | +2.56 | +5.44% | 345,700 |
| Aug 19, 2026 | 47.41 | 47.86 | 46.35 | 47.05 | +1.23 | +2.68% | 380,600 |
| Aug 18, 2026 | 47.73 | 47.75 | 45.66 | 45.82 | -2.62 | -5.41% | 435,600 |
| Aug 17, 2026 | 47.17 | 48.79 | 47.04 | 48.44 | +1.52 | +3.24% | 253,100 |
| Aug 14, 2026 | 48.20 | 48.61 | 46.66 | 46.92 | -0.97 | -2.03% | 381,300 |
64 days, newest first. Daily bars as drawn on the ERO.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.