Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ero Copper Corp (TSX: ERO )

30.22 -0.39 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.050 8.050 7.960 8.000 24,500 +0.00(+0.00%)
Apr 27, 2018 8.130 8.130 8.000 8.000 364,600 -0.08(-0.99%)
Apr 26, 2018 8.140 8.140 8.000 8.080 17,342 -0.05(-0.62%)
Apr 25, 2018 8.040 8.150 7.980 8.130 570,078 +0.13(+1.63%)
Apr 24, 2018 8.030 8.050 8.000 8.000 15,117 -0.05(-0.62%)
Apr 23, 2018 8.000 8.100 7.950 8.050 61,790 +0.00(+0.00%)
Apr 20, 2018 8.000 8.050 7.940 8.050 55,486 +0.05(+0.63%)
Apr 19, 2018 8.010 8.500 8.000 8.000 177,010 -0.02(-0.25%)
Apr 18, 2018 8.000 8.180 8.000 8.020 589,493 +0.02(+0.25%)
Apr 17, 2018 7.880 8.020 7.880 8.000 51,951 +0.13(+1.65%)
Apr 16, 2018 8.040 8.040 7.730 7.870 9,600 -0.27(-3.32%)
Apr 13, 2018 8.100 8.150 8.040 8.140 10,343 -0.05(-0.61%)
Apr 12, 2018 8.100 8.190 8.100 8.190 4,142 -0.01(-0.12%)
Apr 11, 2018 8.260 8.260 8.100 8.200 6,141 +0.09(+1.11%)
Apr 10, 2018 7.830 8.150 7.830 8.110 7,200 +0.20(+2.53%)
Apr 09, 2018 7.910 7.910 7.650 7.910 7,479 -0.09(-1.12%)
Apr 06, 2018 8.050 8.050 7.880 8.000 15,755 -0.06(-0.74%)
Apr 05, 2018 8.000 8.060 8.000 8.060 7,156 +0.13(+1.64%)
Apr 04, 2018 8.190 8.190 7.930 7.930 51,063 -0.27(-3.29%)
Apr 03, 2018 8.200 8.200 8.200 8.200 283 +0.05(+0.61%)
Apr 02, 2018 8.360 8.360 8.000 8.150 6,181 -0.25(-2.98%)
Mar 29, 2018 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 28, 2018 8.590 8.590 8.190 8.400 1,243 +0.48(+6.06%)
Mar 27, 2018 8.650 8.660 7.670 7.920 16,382 -0.63(-7.37%)
Mar 26, 2018 8.550 8.550 8.550 8.550 1,043 -0.06(-0.70%)
Mar 23, 2018 8.550 8.615 8.420 8.610 11,116 +0.19(+2.26%)
Mar 22, 2018 8.440 8.540 8.260 8.420 2,348 -0.01(-0.12%)
Mar 21, 2018 8.420 8.470 8.340 8.430 4,157 +0.02(+0.24%)
Mar 20, 2018 8.160 8.410 8.120 8.410 4,558 +0.41(+5.13%)
Mar 19, 2018 8.990 8.990 8.000 8.000 5,400 -1.05(-11.60%)
Mar 16, 2018 8.100 9.070 8.100 9.050 20,375 +0.95(+11.73%)
Mar 15, 2018 8.000 8.200 7.990 8.100 10,152 +0.10(+1.25%)
Mar 14, 2018 8.000 8.000 7.990 8.000 27,962 -0.02(-0.25%)
Mar 13, 2018 7.850 8.030 7.850 8.020 3,573 +0.17(+2.17%)
Mar 12, 2018 7.890 8.050 7.850 7.850 3,932 -0.05(-0.63%)
Mar 09, 2018 7.900 7.900 7.900 7.900 160 +0.02(+0.25%)
Mar 07, 2018 7.880 7.880 7.880 0 -0.07(-0.88%)
Mar 06, 2018 8.050 8.050 7.810 7.950 9,317 -0.15(-1.85%)
Mar 05, 2018 8.070 8.100 8.070 8.100 2,438 +0.05(+0.62%)
Mar 02, 2018 8.000 8.050 8.000 8.050 2,535 +0.05(+0.63%)
Mar 01, 2018 8.040 8.090 7.990 8.000 20,340 -0.06(-0.74%)
Feb 28, 2018 8.190 8.190 7.690 8.060 26,267 +0.16(+2.03%)
Feb 26, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
Feb 23, 2018 8.090 8.090 7.820 7.900 4,602 -0.10(-1.25%)
Feb 22, 2018 7.950 8.100 7.890 8.000 51,600 +0.27(+3.49%)
Feb 21, 2018 7.840 7.940 7.730 7.730 9,332 +0.00(+0.00%)
Feb 20, 2018 7.890 7.950 7.730 7.730 6,125 -0.04(-0.51%)
Feb 16, 2018 7.770 7.770 7.770 0 -0.12(-1.52%)
Feb 15, 2018 7.670 7.890 7.540 7.890 25,060 +0.35(+4.64%)
Feb 14, 2018 7.450 7.750 7.450 7.540 14,446 +0.18(+2.45%)
Feb 13, 2018 7.350 7.450 7.320 7.360 4,351 +0.06(+0.82%)
Feb 12, 2018 7.490 7.490 7.160 7.300 18,920 +0.26(+3.69%)
Feb 09, 2018 7.180 7.180 6.870 7.040 7,626 -0.18(-2.49%)
Feb 08, 2018 7.230 7.230 7.180 7.220 556 -0.08(-1.10%)
Feb 07, 2018 7.510 7.510 7.280 7.300 8,703 -0.14(-1.88%)
Feb 06, 2018 7.500 7.510 7.440 7.440 92,295 -0.05(-0.73%)
Feb 05, 2018 7.520 7.520 7.495 7.495 600 +0.00(+0.07%)
Feb 02, 2018 7.570 7.570 7.490 7.490 10,450 -0.11(-1.45%)
Feb 01, 2018 7.740 7.750 7.550 7.600 4,922 -0.10(-1.30%)
Jan 31, 2018 7.490 7.740 7.490 7.700 15,800 +0.21(+2.80%)
Jan 30, 2018 7.680 7.680 7.300 7.490 28,111 -0.23(-2.98%)
Jan 29, 2018 7.500 7.950 7.500 7.720 37,398 +0.27(+3.62%)
Jan 26, 2018 7.500 7.500 7.400 7.450 95,500 +0.05(+0.68%)
Jan 25, 2018 7.500 7.500 7.400 7.400 54,400 -0.14(-1.86%)
Jan 24, 2018 7.550 7.600 7.200 7.540 20,236 -0.09(-1.18%)
Jan 23, 2018 7.690 7.700 7.600 7.630 14,065 -0.09(-1.23%)
Jan 22, 2018 7.970 7.970 7.700 7.725 28,360 -0.15(-1.84%)
Jan 19, 2018 7.740 8.000 7.680 7.870 14,440 +0.14(+1.81%)
Jan 18, 2018 8.000 8.000 7.730 7.730 25,830 -0.27(-3.37%)
Jan 17, 2018 8.060 8.060 7.990 8.000 7,230 +0.00(+0.00%)
Jan 16, 2018 8.000 7.900 8.000 69,800 +0.00(+0.00%)
Jan 15, 2018 8.210 8.210 8.000 8.000 1,900 -0.30(-3.61%)
Jan 12, 2018 8.400 8.450 8.290 8.300 6,220 -0.02(-0.24%)
Jan 11, 2018 8.100 8.380 7.510 8.320 186,644 +0.22(+2.72%)
Jan 10, 2018 8.750 8.700 8.100 8.100 170,965 -0.60(-6.90%)
Jan 09, 2018 8.900 9.050 8.590 8.700 216,600 -0.26(-2.90%)
Jan 08, 2018 8.740 9.000 8.500 8.960 16,152 +0.18(+2.05%)
Jan 05, 2018 8.990 8.990 8.700 8.780 39,446 -0.01(-0.11%)
Jan 04, 2018 8.340 9.050 8.340 8.790 118,205 +0.45(+5.40%)
Jan 03, 2018 7.990 8.350 7.980 8.340 49,126 +0.34(+4.25%)
Jan 02, 2018 7.600 8.000 7.600 8.000 40,645 +0.42(+5.54%)
Dec 29, 2017 7.580 7.580 7.580 0 +0.12(+1.61%)
Dec 28, 2017 7.500 7.550 7.460 7.460 32,068 -0.04(-0.53%)
Dec 27, 2017 7.330 7.500 7.320 7.500 20,405 +0.03(+0.40%)
Dec 22, 2017 7.000 7.470 6.830 7.470 12,289 +0.48(+6.87%)
Dec 21, 2017 7.000 7.000 6.560 6.990 11,371 -0.01(-0.14%)
Dec 20, 2017 6.830 7.000 6.830 7.000 38,548 +0.15(+2.19%)
Dec 19, 2017 6.800 6.905 6.710 6.850 23,595 +0.05(+0.74%)
Dec 18, 2017 6.780 6.830 6.750 6.800 28,588 +0.02(+0.29%)
Dec 15, 2017 6.730 6.850 6.710 6.780 10,475 +0.15(+2.26%)
Dec 14, 2017 6.530 6.700 6.530 6.630 2,653 +0.11(+1.69%)
Dec 13, 2017 6.480 6.520 6.480 6.520 3,016 +0.01(+0.15%)
Dec 12, 2017 6.600 6.640 6.470 6.510 10,057 -0.10(-1.51%)
Dec 11, 2017 6.600 6.610 6.600 6.610 858 +0.00(+0.00%)
Dec 08, 2017 6.500 6.790 6.500 6.610 56,350 +0.01(+0.15%)
Dec 07, 2017 6.860 6.860 6.500 6.600 24,553 -0.27(-3.93%)
Dec 06, 2017 6.900 6.900 6.770 6.870 11,395 -0.01(-0.15%)
Dec 05, 2017 6.780 6.880 6.650 6.880 26,900 +0.03(+0.44%)
Dec 04, 2017 6.640 6.850 6.610 6.850 19,772 +0.09(+1.33%)
Dec 01, 2017 6.540 6.800 6.540 6.760 17,689 +0.26(+4.00%)
Nov 30, 2017 6.390 6.510 6.390 6.500 33,618 +0.00(+0.00%)
Nov 29, 2017 6.740 6.740 6.500 6.500 10,700 -0.20(-2.99%)
Nov 28, 2017 6.530 6.770 6.530 6.700 37,322 -0.01(-0.15%)
Nov 27, 2017 6.850 7.010 6.520 6.710 30,314 +0.05(+0.75%)
Nov 24, 2017 6.610 6.680 6.600 6.660 2,429 +0.06(+0.91%)
Nov 23, 2017 6.520 6.600 6.520 6.600 3,533 +0.10(+1.54%)
Nov 22, 2017 6.300 6.500 6.300 6.500 18,065 +0.05(+0.78%)
Nov 21, 2017 6.500 6.530 6.450 6.450 32,100 +0.00(+0.00%)
Nov 20, 2017 6.540 6.550 6.400 6.450 110,500 -0.09(-1.38%)
Nov 17, 2017 6.330 6.600 6.330 6.540 55,579 +0.14(+2.19%)
Nov 16, 2017 6.300 6.460 6.230 6.400 32,305 +0.10(+1.59%)
Nov 15, 2017 6.920 6.920 6.160 6.300 55,074 +0.08(+1.29%)
Nov 14, 2017 6.500 6.500 6.160 6.220 92,409 -0.13(-2.05%)
Nov 13, 2017 6.450 6.450 6.350 6.350 27,420 +0.04(+0.63%)
Nov 10, 2017 6.690 6.700 6.260 6.310 45,655 +0.04(+0.64%)
Nov 09, 2017 5.900 6.270 5.900 6.270 207,614 +0.38(+6.45%)
Nov 08, 2017 6.050 6.150 5.800 5.890 77,783 +0.05(+0.86%)
Nov 07, 2017 5.880 6.000 5.750 5.840 131,622 +0.03(+0.52%)
Nov 06, 2017 5.400 5.910 5.380 5.810 120,102 +0.46(+8.60%)
Nov 03, 2017 5.350 5.360 5.290 5.350 20,700 +0.05(+0.94%)
Nov 02, 2017 5.100 5.420 5.100 5.300 201,300 +0.19(+3.72%)
Nov 01, 2017 5.190 5.190 5.100 5.110 30,300 -0.01(-0.20%)
Oct 31, 2017 5.190 5.190 5.060 5.120 109,870 -0.07(-1.35%)
Oct 30, 2017 5.200 5.200 5.080 5.190 80,330 +0.02(+0.39%)
Oct 27, 2017 5.070 5.190 4.950 5.170 76,500 +0.17(+3.40%)
Oct 26, 2017 5.030 5.150 5.000 5.000 62,670 -0.05(-0.99%)
Oct 25, 2017 5.200 5.200 5.010 5.050 45,099 -0.07(-1.37%)
Oct 24, 2017 5.050 5.230 5.050 5.120 99,010 +0.11(+2.20%)
Oct 23, 2017 4.970 5.010 4.900 5.010 138,430 +0.11(+2.24%)
Oct 20, 2017 4.750 4.920 4.750 4.900 281,818 +0.15(+3.16%)
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.