Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Ero Copper Corp. (ERO.TO)

Compare
14.10
-1.74
(-10.98%)
At close: April 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.3015.9013.6214.1014.10756,800
Apr 3, 202516.5316.8315.7915.8415.84457,700
Apr 2, 202517.5417.8917.3117.8717.87182,900
Apr 1, 202517.3217.9817.1617.6217.62255,500
Mar 31, 202517.3717.6216.8517.4317.43437,600
Mar 28, 202518.5718.6117.5017.5217.52240,600
Mar 27, 202518.9619.1018.4418.7018.70241,600
Mar 26, 202520.0620.0618.9719.0819.08277,900
Mar 25, 202520.0720.2519.8219.9719.97253,100
Mar 24, 202519.5419.9619.5019.8819.88274,300
Mar 21, 202519.4819.5519.0219.1919.19230,700
Mar 20, 202519.5419.9019.4519.7919.79223,400
Mar 19, 202519.6020.0019.4019.9219.92253,300
Mar 18, 202519.2119.6919.0319.6019.60488,200
Mar 17, 202518.1019.0018.1018.8418.84530,700
Mar 14, 202518.1618.3617.8218.1118.11305,200
Mar 13, 202517.8118.4617.7617.9617.96391,500
Mar 12, 202517.9018.0017.4117.8517.85279,900
Mar 11, 202517.6417.8717.0717.5417.54379,000
Mar 10, 202517.3417.7316.7417.0817.08396,400
Mar 7, 202518.2118.2116.7917.7017.70485,100
Mar 6, 202517.4917.9017.4917.7117.71393,700
Mar 5, 202517.1917.8117.1317.7417.74408,200
Mar 4, 202516.4816.8916.1116.6616.66556,600
Mar 3, 202517.5117.6916.4916.5216.52470,200
Feb 28, 202517.0117.1316.5817.0817.08397,000
Feb 27, 202518.4818.4917.2617.3217.32385,400
Feb 26, 202518.5118.7418.1818.4118.41264,000
Feb 25, 202518.4118.5718.0018.2718.27295,800
Feb 24, 202518.3418.5718.0818.4418.44300,700
Feb 21, 202519.1019.1318.1218.1818.18493,500
Feb 20, 202519.4519.7619.0819.2619.26399,400
Feb 19, 202520.0720.2419.2219.2319.23330,600
Feb 18, 202520.6820.8120.2120.3420.34243,100
Feb 14, 202520.1320.7420.0620.5020.50409,500
Feb 13, 202518.9420.1318.7120.0820.08387,300
Feb 12, 202519.1719.8918.6618.8218.821,053,700
Feb 11, 202519.1719.1718.1618.6318.631,025,200
Feb 10, 202519.5020.0519.2319.8819.88517,600
Feb 7, 202519.3119.8218.7419.0819.08529,200
Feb 6, 202519.9420.1218.6818.8518.85482,200
Feb 5, 202519.7519.8819.2519.4219.42235,000
Feb 4, 202519.4920.1819.3619.8019.80392,500
Feb 3, 202519.0719.6919.0719.4119.41322,000
Jan 31, 202519.7319.7519.2719.4619.46274,400
Jan 30, 202519.7719.9319.6019.8019.80173,700
Jan 29, 202518.8319.9618.8319.4019.40268,200
Jan 28, 202519.4719.5018.8218.9418.94290,700
Jan 27, 202520.0020.1319.3719.4919.49192,700
Jan 24, 202520.5120.7620.2520.3620.36196,600
Jan 23, 202520.1220.5919.7320.5020.50336,400
Jan 22, 202520.7121.1920.1820.3320.33255,700
Jan 21, 202521.0221.5820.7520.8120.81303,700
Jan 20, 202520.4720.9920.4720.9220.92111,000
Jan 17, 202519.9520.6819.8620.4720.47384,800
Jan 16, 202520.4920.5019.9820.0320.03233,500
Jan 15, 202520.4620.7319.9620.3220.32281,400
Jan 14, 202520.5920.6219.9520.0220.02307,400
Jan 13, 202520.7721.5020.4320.4320.43389,300
Jan 10, 202520.8121.0820.5920.7820.78561,200
Jan 9, 202520.5021.1220.4920.8220.82187,400
Jan 8, 202520.2621.0919.9820.6020.60465,600
Jan 7, 202520.5820.7220.1120.2820.28353,400
Jan 6, 202520.2320.8520.1920.5020.50282,400
Jan 3, 202519.7720.0619.6219.9519.95244,900
Jan 2, 202519.4920.0519.4919.7719.77288,900
Dec 31, 202419.2419.4819.1619.3819.38186,700
Dec 30, 202419.2419.3318.9419.1319.13306,000
Dec 27, 202419.2119.5919.1519.2519.25310,000
Dec 24, 202419.4319.4319.1419.4319.43128,800
Dec 23, 202418.9419.2718.9419.2119.21180,200
Dec 20, 202418.5719.2418.5719.0419.04247,700
Dec 19, 202418.5018.7518.3818.7218.72321,300
Dec 18, 202419.0019.2418.5018.5218.52581,900
Dec 17, 202419.0419.3018.6719.1619.16351,400
Dec 16, 202419.4419.7919.2719.3619.36338,100
Dec 13, 202420.0720.1519.3119.5119.51380,300
Dec 12, 202420.3920.6320.0920.3920.39404,900
Dec 11, 202420.0320.6319.9820.5320.53539,000
Dec 10, 202420.9320.9419.8620.0320.03403,900
Dec 9, 202420.8621.6320.8620.9720.97826,800
Dec 6, 202420.7020.7919.9020.0720.07571,300
Dec 5, 202420.8721.0120.6020.6420.641,143,400
Dec 4, 202421.8021.8020.7420.8420.84224,200
Dec 3, 202421.7922.1521.3821.5021.50359,400
Dec 2, 202421.5421.7921.2321.3621.36396,800
Nov 29, 202421.2921.5121.1221.3921.39228,900
Nov 28, 202421.3721.3721.0521.1221.1281,200
Nov 27, 202421.3421.6821.2721.3821.38266,600
Nov 26, 202421.9121.9521.1221.3321.33305,200
Nov 25, 202421.8722.0721.6621.9421.94473,000
Nov 22, 202422.2622.2621.5521.7921.79366,900
Nov 21, 202422.3222.7222.0622.2022.20235,400
Nov 20, 202422.5022.6422.1522.2722.27172,200
Nov 19, 202422.1022.5721.9622.4922.49191,300
Nov 18, 202421.8622.1321.7522.0422.04173,600
Nov 15, 202421.8121.9621.4321.5621.56248,600
Nov 14, 202421.7621.9121.3221.6921.69378,100
Nov 13, 202422.8623.2421.8521.9021.90697,500
Nov 12, 202422.7422.7922.0822.7422.74366,900
Nov 11, 202423.6223.7022.9223.0823.08521,800
Nov 8, 202424.0624.3423.4824.1324.13335,700
Nov 7, 202424.3625.6324.3024.9424.94525,600
Nov 6, 202423.7024.0022.8623.7923.79938,000
Nov 5, 202425.1525.7824.9725.7725.77606,600
Nov 4, 202425.8326.2124.6724.7524.75355,500
Nov 1, 202425.9826.0425.4525.7425.74241,600
Oct 31, 202426.1326.1325.3825.5725.57562,500
Oct 30, 202426.7826.8126.0326.3626.36220,300
Oct 29, 202426.8627.0226.6926.8426.84196,600
Oct 28, 202427.0927.1426.7026.8326.83160,600
Oct 25, 202427.0027.6026.8826.9326.93144,000
Oct 24, 202427.1027.1026.4727.0327.03188,800
Oct 23, 202426.9627.1326.4526.9426.94160,500
Oct 22, 202427.0027.3826.5527.3227.32198,500
Oct 21, 202427.2827.2826.5226.8026.80169,600
Oct 18, 202427.2427.7027.0327.1727.17261,800
Oct 17, 202427.7027.7926.6626.8726.87238,700
Oct 16, 202427.5128.4027.3327.6627.66297,900
Oct 15, 202428.0128.0127.0927.3027.30436,600
Oct 11, 202428.2729.1928.2728.7528.75198,300
Oct 10, 202428.1528.5828.0428.2228.22202,500
Oct 9, 202427.6728.2427.5028.2328.23192,300
Oct 8, 202427.8927.8926.9727.8327.83301,000
Oct 7, 202429.4829.6227.7528.4928.49451,000
Oct 4, 202430.0330.2929.2829.7129.71243,100
Oct 3, 202429.6029.6028.7729.3729.37297,600
Oct 2, 202430.3830.8230.0330.1330.13241,900
Oct 1, 202430.2630.9229.9230.3530.35185,800
Sep 30, 202430.4530.6829.6330.1130.11317,100
Sep 27, 202431.0931.5630.7230.7830.78217,800
Sep 26, 202430.6231.3530.4831.0631.06460,900
Sep 25, 202430.4030.4029.5829.6429.64196,000
Sep 24, 202429.9730.7429.8430.4030.40375,300
Sep 23, 202428.6329.4328.6128.7928.79818,800
Sep 20, 202429.1629.1628.4828.4828.48330,600
Sep 19, 202429.0329.5328.9329.1029.10220,100
Sep 18, 202427.8328.8527.5627.9627.96182,500
Sep 17, 202427.7628.3127.6027.8727.87165,300
Sep 16, 202428.9728.9727.8027.8727.87270,800
Sep 13, 202428.1228.9728.1228.7628.76228,400
Sep 12, 202426.5228.1826.5128.0528.05312,700
Sep 11, 202425.6226.1525.5026.1526.15141,800
Sep 10, 202425.3125.6625.0025.6325.63166,900
Sep 9, 202425.0525.4724.7625.3925.39199,600
Sep 6, 202425.7125.7124.6224.8024.80305,700
Sep 5, 202426.4026.4025.6525.7725.77153,000
Sep 4, 202425.9726.6325.9726.0726.07221,300
Sep 3, 202427.7127.7125.9326.0826.08449,400
Aug 30, 202427.3127.8327.1027.7127.71350,500
Aug 29, 202428.6728.6727.2827.2827.28304,900
Aug 28, 202428.8928.9628.2728.4828.48292,700
Aug 27, 202429.3129.9529.2329.3129.31199,200
Aug 26, 202429.1329.9129.0529.4429.44229,100
Aug 23, 202428.4429.2828.4428.9028.90170,300
Aug 22, 202428.4428.4527.8128.1328.13203,800
Aug 21, 202427.5228.6927.4128.5728.57231,200
Aug 20, 202427.4528.0227.2127.3427.34220,100
Aug 19, 202427.2327.2627.0027.1827.18160,000
Aug 16, 202427.3927.3926.6127.1327.13195,600
Aug 15, 202426.7027.5326.6427.3927.39244,400
Aug 14, 202426.1126.2425.7326.2226.22129,700
Aug 13, 202425.7426.3125.5026.1326.13135,400
Aug 12, 202425.6026.2025.5925.9725.97108,200
Aug 9, 202425.6726.0225.3625.4825.48149,600
Aug 8, 202425.2325.5624.9925.4525.45228,000
Aug 7, 202426.7827.1224.6324.9024.90371,600
Aug 6, 202425.0627.0224.7826.6626.66528,100
Aug 2, 202425.0026.6525.0026.3826.38489,300
Aug 1, 202427.0127.0925.7725.9625.96391,300
Jul 31, 202426.5627.2226.5227.0027.00231,400
Jul 30, 202426.3526.5725.4325.9325.93312,400
Jul 29, 202426.6026.8826.0426.4326.43261,700
Jul 26, 202426.4726.8726.4426.7826.78219,600
Jul 25, 202426.0026.5225.5526.2326.23307,500
Jul 24, 202427.1527.9526.3026.3726.37267,200
Jul 23, 202426.5027.0925.8427.0427.04363,600
Jul 22, 202427.0527.0626.3826.5926.59305,700
Jul 19, 202426.7827.1226.6626.9726.97255,100
Jul 18, 202428.0328.1726.7427.1327.13533,400
Jul 17, 202429.3229.3828.0728.3328.33224,100
Jul 16, 202429.6829.8228.7529.4829.48310,900
Jul 15, 202431.0831.0830.1030.1330.13282,700
Jul 12, 202430.1331.4330.0231.1831.18314,100
Jul 11, 202431.4731.4729.6329.9529.95309,200
Jul 10, 202430.7731.3630.5931.0731.07138,700
Jul 9, 202430.5130.9430.4830.5030.50192,300
Jul 8, 202430.9931.1830.1430.7130.71325,000
Jul 5, 202431.5731.7331.2531.2531.25258,200
Jul 4, 202430.2631.2030.2531.0131.0149,900
Jul 3, 202430.3831.3630.3030.5730.57249,000
Jul 2, 202429.4029.8229.1529.7629.76274,900
Jun 28, 202430.1530.7629.1329.2429.24345,400
Jun 27, 202430.1230.4229.6529.8129.81232,000
Jun 26, 202429.7030.1029.2530.0030.00206,400
Jun 25, 202429.3329.3328.5728.7628.76141,400
Jun 24, 202428.2029.6828.1629.5229.52320,400
Jun 21, 202428.3728.4927.8328.1428.14216,300
Jun 20, 202428.5029.1528.3028.7928.79377,500
Jun 19, 202427.7727.9527.4127.6727.6777,500
Jun 18, 202427.7128.0227.4927.8027.80177,500
Jun 17, 202427.6728.1827.1127.8427.84243,400
Jun 14, 202428.0628.5127.6927.8627.86275,900
Jun 13, 202428.1529.0228.1528.3528.35288,200
Jun 12, 202428.3328.9928.3128.6828.68373,500
Jun 11, 202427.9128.1027.5027.8527.85321,000
Jun 10, 202427.3528.7827.1628.4328.43368,500
Jun 7, 202426.8627.2326.4327.0027.00284,100
Jun 6, 202426.7727.7126.7627.5227.52215,200
Jun 5, 202426.1527.0026.0026.7726.77462,500
Jun 4, 202427.5527.5625.9126.0826.08418,100
Jun 3, 202429.1729.1727.5628.0528.05349,900
May 31, 202429.9029.9028.6329.0229.02571,700
May 30, 202429.6730.0529.4729.5529.55205,700
May 29, 202430.8030.9629.7029.7929.79399,900
May 28, 202430.9932.0930.5431.5831.58494,000
May 27, 202431.4931.6031.2531.4731.4768,100
May 24, 202430.5031.1730.3331.1431.14169,700
May 23, 202430.8330.9630.0430.2230.22260,000
May 22, 202431.3131.6930.4730.6130.61358,500
May 21, 202432.7432.8932.1932.2532.25367,600
May 17, 202430.6932.5330.1832.5132.51475,100
May 16, 202429.7430.4829.4930.2130.21391,700
May 15, 202430.5030.5029.6629.8329.83362,900
May 14, 202430.0230.6429.9430.2330.23341,600
May 13, 202429.8329.8529.1929.6429.64182,000
May 10, 202430.0030.7429.4029.4329.43371,000
May 9, 202429.4430.0128.8429.8429.84438,000
May 8, 202428.5129.5728.1629.3229.32390,200
May 7, 202428.9629.0328.4928.7028.70183,800
May 6, 202428.8429.5928.6628.9628.96303,500
May 3, 202428.3828.9528.2528.5128.51214,300
May 2, 202428.1528.3627.4627.9727.97227,400
May 1, 202427.8628.9827.5728.1228.12338,500
Apr 30, 202428.1529.0427.9328.0728.07563,200
Apr 29, 202428.4028.8327.8528.8128.81336,300
Apr 26, 202426.4528.2626.4428.1828.18439,100
Apr 25, 202425.6226.4925.0926.0626.06471,300
Apr 24, 202426.2126.3525.4825.5025.50425,700
Apr 23, 202426.1126.5525.3826.2726.27498,500
Apr 22, 202427.0427.1226.1626.6026.60292,600
Apr 19, 202427.7828.1027.3227.7127.71372,800
Apr 18, 202428.0728.8627.7527.9927.99264,900
Apr 17, 202428.0228.7627.2627.4627.46223,400
Apr 16, 202427.8327.8827.0827.7627.76324,700
Apr 15, 202428.9828.9827.8428.4228.42183,900
Apr 12, 202429.3929.7228.1228.4228.42235,000
Apr 11, 202429.0129.2228.0628.7428.74291,100
Apr 10, 202428.9829.9828.5428.9828.98353,300
Apr 9, 202428.8630.1228.8029.5929.59352,300
Apr 8, 202428.7029.2027.8828.3928.39251,600
Apr 5, 202428.1528.8427.7528.4028.40399,400
Apr 4, 202428.2829.2128.0028.2328.23460,200

Related Tickers

CS.TO Capstone Copper Corp.
5.72
-11.59%
 
LUN.TO Lundin Mining Corporation
9.50
-10.55%
 
FM.TO First Quantum Minerals Ltd.
16.00
-11.60%
 
HBM.TO Hudbay Minerals Inc.
8.93
-10.79%
 
TKO.TO Taseko Mines Limited
2.6000
-10.03%
 
ARG.TO Amerigo Resources Ltd.
1.7000
-5.56%
 
MARI.TO Marimaca Copper Corp.
4.6700
-8.43%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
1.9300
-11.47%
 
HCH.V Hot Chili Limited
0.4350
-3.33%
 
III.TO Imperial Metals Corporation
2.3800
-6.67%