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

Ero Copper Corp (TSX: ERO )

31.14 +0.92 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 12.15 12.89 12.15 12.89 288,140 +0.89(+7.42%)
Jan 30, 2019 12.00 12.16 11.74 12.00 472,533 +0.09(+0.76%)
Jan 29, 2019 11.79 12.25 11.78 11.91 367,513 +0.24(+2.06%)
Jan 28, 2019 11.68 11.73 11.31 11.67 85,663 -0.10(-0.85%)
Jan 25, 2019 11.39 12.00 11.39 11.77 296,566 +0.49(+4.34%)
Jan 24, 2019 11.00 11.32 10.92 11.28 404,632 +0.31(+2.83%)
Jan 23, 2019 10.97 11.13 10.71 10.97 171,313 -0.03(-0.27%)
Jan 22, 2019 11.50 11.50 10.96 11.00 143,146 -0.50(-4.35%)
Jan 21, 2019 11.32 11.55 10.70 11.50 94,302 +0.17(+1.50%)
Jan 18, 2019 11.39 11.40 11.16 11.33 217,629 +0.09(+0.80%)
Jan 17, 2019 11.52 11.63 11.16 11.24 129,887 -0.20(-1.75%)
Jan 16, 2019 10.92 11.85 10.87 11.44 177,989 +0.55(+5.05%)
Jan 15, 2019 11.09 11.09 10.75 10.89 186,017 -0.19(-1.71%)
Jan 14, 2019 10.82 11.52 10.67 11.08 299,841 +0.19(+1.74%)
Jan 11, 2019 10.63 11.08 10.52 10.89 193,497 +0.27(+2.54%)
Jan 10, 2019 10.96 10.96 10.43 10.62 81,796 -0.25(-2.30%)
Jan 09, 2019 10.71 11.07 10.49 10.87 71,463 +0.44(+4.22%)
Jan 08, 2019 10.61 10.82 10.25 10.43 139,960 -0.08(-0.76%)
Jan 07, 2019 10.85 11.04 10.35 10.51 75,435 -0.09(-0.85%)
Jan 04, 2019 10.10 10.78 9.930 10.60 218,376 +0.78(+7.94%)
Jan 03, 2019 10.24 10.25 9.670 9.820 108,947 -0.36(-3.54%)
Jan 02, 2019 9.840 10.39 9.450 10.18 85,681 +0.37(+3.77%)
Dec 31, 2018 9.810 9.810 9.810 0 +0.07(+0.72%)
Dec 28, 2018 10.00 10.17 9.700 9.740 96,907 -0.16(-1.62%)
Dec 27, 2018 9.850 10.00 9.700 9.900 40,106 +0.12(+1.23%)
Dec 24, 2018 9.780 9.780 9.780 0 -0.05(-0.51%)
Dec 21, 2018 9.670 10.18 9.610 9.830 84,947 +0.13(+1.34%)
Dec 20, 2018 10.02 10.22 9.380 9.700 166,216 -0.25(-2.51%)
Dec 19, 2018 10.05 10.41 9.900 9.950 242,504 -0.07(-0.70%)
Dec 18, 2018 9.910 10.32 9.840 10.02 120,870 +0.22(+2.24%)
Dec 17, 2018 10.17 10.66 9.730 9.800 192,555 -0.38(-3.73%)
Dec 14, 2018 10.74 10.74 10.04 10.18 255,841 -0.56(-5.21%)
Dec 13, 2018 11.20 11.20 10.71 10.74 463,437 -0.25(-2.27%)
Dec 12, 2018 10.93 11.34 10.50 10.99 255,329 +0.25(+2.33%)
Dec 11, 2018 9.990 11.10 9.990 10.74 579,663 +1.23(+12.93%)
Dec 10, 2018 10.01 10.24 9.500 9.510 128,555 -0.59(-5.84%)
Dec 07, 2018 9.990 10.37 9.950 10.10 45,096 +0.24(+2.43%)
Dec 06, 2018 9.940 10.06 9.600 9.860 56,647 -0.34(-3.33%)
Dec 05, 2018 10.11 10.38 10.06 10.20 56,230 +0.10(+0.99%)
Dec 04, 2018 10.65 10.65 9.990 10.10 35,261 -0.59(-5.52%)
Dec 03, 2018 9.960 10.72 9.960 10.69 119,656 +0.95(+9.75%)
Nov 30, 2018 9.780 9.850 9.390 9.740 47,533 -0.02(-0.20%)
Nov 29, 2018 9.550 9.760 9.390 9.760 75,334 +0.31(+3.28%)
Nov 28, 2018 9.190 9.700 8.980 9.450 143,837 +0.33(+3.62%)
Nov 27, 2018 9.470 9.550 9.120 9.120 85,667 -0.54(-5.59%)
Nov 26, 2018 10.00 10.10 9.560 9.660 38,010 -0.19(-1.93%)
Nov 23, 2018 10.26 10.26 9.760 9.850 46,048 -0.35(-3.43%)
Nov 22, 2018 10.26 10.33 10.08 10.20 8,899 -0.04(-0.39%)
Nov 21, 2018 9.810 10.39 9.810 10.24 68,293 +0.38(+3.85%)
Nov 20, 2018 10.10 10.13 9.650 9.860 83,645 -0.41(-3.99%)
Nov 19, 2018 10.56 10.61 9.940 10.27 139,650 -0.04(-0.39%)
Nov 16, 2018 9.440 10.60 9.390 10.31 318,586 +0.87(+9.22%)
Nov 15, 2018 8.720 9.690 8.700 9.440 147,606 +0.77(+8.88%)
Nov 14, 2018 9.490 9.710 8.550 8.670 195,438 -0.75(-7.96%)
Nov 13, 2018 9.930 10.00 9.370 9.420 45,607 -0.57(-5.71%)
Nov 12, 2018 10.00 10.08 9.580 9.990 46,068 -0.01(-0.10%)
Nov 09, 2018 9.770 10.20 9.770 10.00 157,925 +0.04(+0.40%)
Nov 08, 2018 10.14 10.14 9.730 9.960 41,433 -0.18(-1.78%)
Nov 07, 2018 10.00 10.20 9.840 10.14 23,111 +0.19(+1.91%)
Nov 06, 2018 9.920 10.07 9.760 9.950 36,977 +0.06(+0.61%)
Nov 05, 2018 9.980 10.26 9.830 9.890 33,893 -0.08(-0.80%)
Nov 02, 2018 10.53 10.70 9.970 9.970 145,944 -0.48(-4.59%)
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.