Skip to main content
ERO logo

Ero Copper Corp.

ERONYSEMaterialsCopper

$31.21Today:- (-)1Y +46.69%

As of Oct 26, 2026 close

Market cap
$3.30B
P/E (TTM)
10.58
Forward P/E
5.06
Dividend yield
-
52-week range
$19.10$40.83
Volume (live)
-
Avg. volume (3M)
1.27M

Ero Copper (ERO) Historical Stock Prices

Analyze Ero Copper (ERO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ero Copper (ERO) Interactive Price Chart

Interactive historical price chart showing Ero Copper stock price movements and trends across multiple time periods.

Loading chart...

ERO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ERO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202629.9931.4429.9531.2131.211.59M
Oct 23, 202630.2330.5129.6729.9529.95870.44K
Oct 22, 202630.5631.0929.9330.1330.132.28M
Oct 21, 202632.9633.1431.1131.9931.992.45M
Oct 20, 202633.7035.1232.8032.9032.901.72M
Oct 19, 202634.1734.6233.6034.4334.43751.55K
Oct 16, 202634.5835.7433.8334.1634.16772.78K
Oct 15, 202633.8434.9832.9934.7534.75907.60K
Oct 14, 202635.7035.9833.6734.4634.461.45M
Oct 13, 202636.8436.8535.8136.6536.651.09M
Oct 12, 202637.5038.2737.1037.5337.53649.82K
Oct 9, 202637.2038.1136.8737.6137.611.52M
Oct 8, 202636.2637.0235.1735.9835.981.09M
Oct 7, 202636.6737.1336.3536.7836.78910.34K
Oct 6, 202638.4338.5336.9437.9337.931.19M
Oct 5, 202638.5539.0537.6638.4438.441.32M
Oct 2, 202636.8738.2336.6737.9137.911.01M
Oct 1, 202636.4436.7735.3435.7535.751.41M
Sep 30, 202637.6238.7036.5136.6936.691.46M
Sep 29, 202638.1038.3536.8137.1437.141.44M
Sep 28, 202636.1538.0035.6137.4137.411.15M
Sep 25, 202637.0637.9636.6037.8737.87783.80K
Sep 24, 202635.7637.2035.5837.1137.111.09M
Sep 23, 202636.2536.7735.2436.4836.481.35M
Sep 22, 202635.4737.6235.4537.2937.291.89M
Sep 21, 202634.6634.9533.6334.7034.701.35M
Sep 18, 202633.7634.2233.1734.1734.17930.02K
Sep 17, 202633.4033.8933.0033.2833.281.04M
Sep 16, 202633.0533.3831.6432.2832.28856.72K
Sep 15, 202633.8633.8631.9132.5332.531.70M
Sep 14, 202633.6033.8432.7333.6833.681.41M
Sep 11, 202635.3636.0534.9235.4735.47952.18K
Sep 10, 202635.7535.7534.4034.9834.982.05M
Sep 9, 202638.2538.8837.5238.2538.251.05M
Sep 8, 202636.8339.3636.6937.9137.912.09M
Sep 4, 202634.7235.3434.2134.9034.90656.55K
Sep 3, 202635.8236.0034.1935.3235.321.05M
Sep 2, 202635.6236.3534.3934.7634.761.08M
Sep 1, 202635.9536.8734.5234.8234.822.42M
Aug 31, 202638.9039.0937.0037.1337.131.98M
Aug 28, 202640.1240.4338.4338.8338.831.20M
Aug 27, 202639.2039.9039.1439.8239.821.02M
Aug 26, 202640.5140.8339.1839.2439.241.64M
Aug 25, 202638.0140.5438.0040.4040.402.08M
Aug 24, 202639.5439.8837.9338.5538.552.08M
Aug 21, 202637.6439.4437.5439.4239.423.80M
Aug 20, 202633.4236.0333.2536.0236.021.62M
Aug 19, 202634.4134.6433.5134.0834.081.14M
Aug 18, 202633.9834.4232.8432.9732.971.48M
Aug 17, 202634.2935.2033.9534.9134.91981.81K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.