Get the Stockscreener App
15.89
0.19%
-0.04
Ero Copper Corp Stock (ERO) Price History
The historical daily chart and data for Ero Copper Corp stock (ERO), show that the latest closing stock price as of November 21, 2024, is $15.89.
- Ero Copper Corp all-time high stock price is $24.38, occurred on July 31, 2023.
- The lowest Ero Copper Corp stock price recorded was $11.35 on November 10, 2023. Since then, Ero Copper Corp's stock price has risen over 40.00% to $15.89 now.
- The 52-week high stock price for ERO is $24.34, representing a 53.18% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for ERO is $11.96, indicating a -24.73% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Ero Copper Corp (ERO) stock in the beginning of 2023 was $13.50. The stock closed the year at $12.70, a loss of over -5.93% for the year.
The table below shows more information about ERO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $16.28 | $15.79 | $0.49 | 176,912.0 | -0.19% |
| Nov 20, 2024 | $16.18 | $15.85 | $0.33 | 205,407.0 | -1.12% |
| Nov 19, 2024 | $16.15 | $15.73 | $0.4176 | 305,851.0 | +2.55% |
| Nov 18, 2024 | $15.76 | $15.45 | $0.31 | 415,897.0 | +2.81% |
| Nov 15, 2024 | $15.64 | $15.20 | $0.44 | 254,407.0 | -0.97% |
| Nov 14, 2024 | $15.69 | $15.20 | $0.49 | 584,216.0 | -1.15% |
| Nov 13, 2024 | $16.60 | $15.60 | $1.00 | 673,710.0 | -4.29% |
| Nov 12, 2024 | $16.41 | $15.82 | $0.5898 | 417,969.0 | -1.57% |
| Nov 11, 2024 | $17.08 | $16.46 | $0.62 | 567,292.0 | -4.44% |
| Nov 08, 2024 | $17.52 | $16.86 | $0.66 | 405,249.0 | -3.72% |
| Nov 07, 2024 | $18.49 | $17.41 | $1.08 | 509,380.0 | +5.44% |
| Nov 06, 2024 | $17.25 | $16.40 | $0.85 | 1,128,972.0 | -8.27% |
| Nov 05, 2024 | $18.64 | $18.01 | $0.63 | 551,860.0 | +4.67% |
| Nov 04, 2024 | $18.86 | $17.74 | $1.12 | 397,820.0 | -3.63% |
| Nov 01, 2024 | $18.73 | $18.31 | $0.42 | 325,253.0 | +0.65% |
| Oct 31, 2024 | $18.77 | $18.22 | $0.55 | 282,834.0 | -3.37% |
| Oct 30, 2024 | $19.29 | $18.69 | $0.599 | 192,454.0 | -1.61% |
| Oct 29, 2024 | $19.44 | $19.17 | $0.27 | 156,943.0 | -0.21% |
| Oct 28, 2024 | $19.54 | $19.20 | $0.34 | 268,508.0 | -0.31% |
| Oct 25, 2024 | $19.90 | $19.36 | $0.54 | 146,096.0 | -0.62% |
| Oct 24, 2024 | $19.57 | $19.11 | $0.465 | 169,776.0 | +0.10% |
| Oct 23, 2024 | $19.62 | $19.07 | $0.55 | 234,728.0 | -1.47% |
| Oct 22, 2024 | $19.82 | $19.21 | $0.6133 | 404,604.0 | +2.01% |
Ero Copper Corp Stock (ERO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ero Copper Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ero Copper Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ero Copper Corp Stock (ERO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.86 | $15.20 | $3.66 | 6,920,195.0 | -13.30% |
| Oct, 2024 | $22.87 | $18.22 | $4.65 | 5,742,311.0 | -17.65% |
| Sep, 2024 | $23.40 | $18.19 | $5.21 | 6,041,857.0 | +8.37% |
| Aug, 2024 | $22.27 | $17.68 | $4.59 | 6,604,561.0 | +5.38% |
| Jul, 2024 | $23.32 | $18.35 | $4.97 | 5,775,483.0 | -8.79% |
| Jun, 2024 | $22.45 | $18.95 | $3.50 | 6,229,848.0 | +0.38% |
| May, 2024 | $24.34 | $19.99 | $4.35 | 9,456,439.0 | +4.46% |
| Apr, 2024 | $22.21 | $18.28 | $3.93 | 9,885,293.0 | +5.76% |
| Mar, 2024 | $19.43 | $15.80 | $3.63 | 7,212,600.0 | +13.01% |
| Feb, 2024 | $17.19 | $13.78 | $3.41 | 5,435,584.0 | +8.94% |
| Jan, 2024 | $16.67 | $14.40 | $2.27 | 5,891,990.0 | -0.82% |
Ero Copper Corp Stock (ERO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.84 | $12.25 | $4.59 | 6,008,300.0 | +28.06% |
| Nov, 2023 | $14.23 | $11.35 | $2.88 | 8,843,478.0 | -9.14% |
| Oct, 2023 | $17.05 | $13.13 | $3.92 | 4,039,989.0 | -21.29% |
| Sep, 2023 | $20.98 | $16.64 | $4.33 | 3,281,401.0 | -16.63% |
| Aug, 2023 | $24.01 | $19.04 | $4.97 | 3,278,550.0 | -13.94% |
| Jul, 2023 | $24.38 | $19.16 | $5.22 | 2,823,808.0 | +18.78% |
| Jun, 2023 | $21.14 | $16.47 | $4.67 | 2,483,550.0 | +22.38% |
| May, 2023 | $20.98 | $16.24 | $4.75 | 2,489,376.0 | -16.05% |
| Apr, 2023 | $20.50 | $16.82 | $3.68 | 2,282,046.0 | +11.62% |
| Mar, 2023 | $18.72 | $15.10 | $3.62 | 1,961,903.0 | +0.00% |
Ero Copper Corp Stock (ERO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $13.50 | $12.49 | $1.01 | 287,682.0 | +0.00% |
3.52%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):