NYSE:ERO | Historical Stock Price | Ero Copper Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.69$6.00$9.75$15.84$25.73$41.812017-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.22$16.22300——
2020-12-30$16.00$16.007,200——
2020-12-29$15.76$15.768,800——
2020-12-28$15.50$15.502,500——
2020-12-24$14.88$14.880——
2020-12-23$14.88$14.880——
2020-12-22$14.88$14.88100——
2020-12-21$15.32$15.32800——
2020-12-18$15.45$15.452,200——
2020-12-17$15.42$15.42800——
2020-12-16$15.10$15.101,300——
2020-12-15$15.37$15.3720,500——
2020-12-14$14.51$14.511,800——
2020-12-11$14.10$14.101,300——
2020-12-10$14.77$14.7711,700——
2020-12-09$14.32$14.323,800——
2020-12-08$14.97$14.972,200——
2020-12-07$15.77$15.770——
2020-12-04$15.77$15.772,900——
2020-12-03$15.51$15.511,600——
2020-12-02$15.95$15.951,900——
2020-12-01$16.46$16.46700——
2020-11-30$17.29$17.2911,500——
2020-11-27$17.15$17.15200——
2020-11-25$17.22$17.220——
2020-11-24$17.22$17.2264,400——
2020-11-23$16.50$16.5071,200——
2020-11-20$15.76$15.76600——
2020-11-19$15.52$15.52100——
2020-11-18$16.29$16.2915,600——
2020-11-17$16.43$16.4325,800——
2020-11-16$15.50$15.505,100——
2020-11-13$16.00$16.0032,500——
2020-11-12$15.33$15.33700——
2020-11-11$15.11$15.110——
2020-11-10$15.11$15.11800——
2020-11-09$15.35$15.35400——
2020-11-06$13.68$13.680——
2020-11-05$13.68$13.680——
2020-11-04$13.68$13.68200——
2020-11-03$14.01$14.011,200——
2020-11-02$13.28$13.28300——
2020-10-30$13.09$13.09200——
2020-10-29$13.48$13.480——
2020-10-28$13.48$13.481,200——
2020-10-27$15.11$15.110——
2020-10-26$15.11$15.11900——
2020-10-23$14.85$14.85400——
2020-10-22$15.49$15.49600——
2020-10-21$16.04$16.041,500——
2020-10-20$15.79$15.7940,500——
2020-10-19$15.10$15.1025,100——
2020-10-16$14.80$14.801,000——
2020-10-15$15.01$15.0115,600——
2020-10-14$14.45$14.453,100——
2020-10-13$14.65$14.651,300——
2020-10-12$14.84$14.840——
2020-10-09$14.84$14.848,200——
2020-10-08$14.54$14.540——
2020-10-07$14.54$14.540——
2020-10-06$14.54$14.54400——
2020-10-05$15.00$15.0011,500——
2020-10-02$14.51$14.510——
2020-10-01$14.51$14.512,500——
2020-09-30$14.58$14.5851,000——
2020-09-29$14.00$14.0011,100——
2020-09-28$13.92$13.925,600——
2020-09-25$13.64$13.640——
2020-09-24$13.64$13.641,600——
2020-09-23$13.70$13.703,200——
2020-09-22$13.98$13.981,200——
2020-09-21$13.76$13.763,100——
2020-09-18$15.11$15.114,300——
2020-09-17$14.85$14.851,500——
2020-09-16$15.18$15.1823,100——
2020-09-15$14.84$14.8440,600——
2020-09-14$14.79$14.795,500——
2020-09-11$14.23$14.231,900——
2020-09-10$14.15$14.15200——
2020-09-09$14.37$14.37700——
2020-09-08$14.79$14.790——
2020-09-04$14.79$14.797,400——
2020-09-03$14.51$14.512,400——
2020-09-02$15.18$15.185,100——
2020-09-01$15.36$15.3625,000——
2020-08-31$15.05$15.052,600——
2020-08-28$14.77$14.776,700——
2020-08-27$14.39$14.390——
2020-08-26$14.39$14.39500——
2020-08-25$13.92$13.92600——
2020-08-24$13.92$13.922,100——
2020-08-21$14.28$14.281,400——
2020-08-20$14.33$14.331,900——
2020-08-19$14.07$14.074,400——
2020-08-18$14.13$14.131,100——
2020-08-17$13.87$13.871,400——
2020-08-14$13.49$13.494,300——
2020-08-13$13.71$13.711,300——
2020-08-12$13.58$13.58300——
2020-08-11$13.50$13.50500——
2020-08-10$13.62$13.622,900——
2020-08-07$13.58$13.5812,800——
2020-08-06$13.45$13.455,800——
2020-08-05$12.55$12.551,400——
2020-08-04$12.28$12.281,600——
2020-08-03$12.16$12.160——
2020-07-31$12.16$12.16800——
2020-07-30$12.07$12.07900——
2020-07-29$12.30$12.301,700——
2020-07-28$12.80$12.802,700——
2020-07-27$12.79$12.793,100——
2020-07-24$12.42$12.424,300——
2020-07-23$12.95$12.950——
2020-07-22$12.95$12.958,500——
2020-07-21$13.34$13.341,400——
2020-07-20$12.66$12.664,600——
2020-07-17$12.63$12.634,600——
2020-07-16$12.61$12.612,400——
2020-07-15$13.04$13.048,900——
2020-07-14$13.12$13.12200——
2020-07-13$13.39$13.39200——
2020-07-10$13.48$13.48400——
2020-07-09$13.36$13.362,600——
2020-07-08$13.77$13.771,700——
2020-07-07$13.85$13.853,300——
2020-07-06$14.01$14.01400——
2020-07-02$14.00$14.001,000——
2020-07-01$14.57$14.570——
2020-06-30$14.57$14.571,000——
2020-06-29$14.20$14.202,400——
2020-06-26$13.79$13.791,200——
2020-06-25$13.40$13.40800——
2020-06-24$13.13$13.1325,700——
2020-06-23$13.46$13.463,500——
2020-06-22$12.66$12.66300——
2020-06-19$11.96$11.961,100——
2020-06-18$11.84$11.845,100——
2020-06-17$12.02$12.02500——
2020-06-16$12.73$12.73500——
2020-06-15$12.32$12.32500——
2020-06-12$12.70$12.701,100——
2020-06-11$12.33$12.332,100——
2020-06-10$13.66$13.661,700——
2020-06-09$13.80$13.801,000——
2020-06-08$14.26$14.266,600——
2020-06-05$13.87$13.872,000——
2020-06-04$12.96$12.962,600——
2020-06-03$12.99$12.99400——
2020-06-02$13.08$13.088,000——
2020-06-01$12.14$12.144,100——
2020-05-29$11.71$11.717,100——
2020-05-28$11.88$11.886,600——
2020-05-27$11.82$11.823,500——
2020-05-26$11.86$11.862,200——
2020-05-22$11.55$11.552,100——
2020-05-21$11.67$11.672,600——
2020-05-20$11.89$11.898,800——
2020-05-19$11.07$11.074,300——
2020-05-18$10.67$10.67300——
2020-05-15$10.67$10.672,400——
2020-05-14$10.68$10.686,100——
2020-05-13$11.22$11.223,600——
2020-05-12$11.47$11.472,700——
2020-05-11$11.40$11.401,600——
2020-05-08$11.45$11.456,100——
2020-05-07$10.70$10.70400——
2020-05-06$10.62$10.620——
2020-05-05$10.62$10.626,600——
2020-05-04$10.54$10.541,700——
2020-05-01$10.99$10.996,800——
2020-04-30$11.39$11.391,100——
2020-04-29$11.83$11.8325,100——
2020-04-28$10.66$10.665,900——
2020-04-27$10.32$10.321,100——
2020-04-24$10.10$10.101,100——
2020-04-23$10.05$10.0525,700——
2020-04-22$9.16$9.161,900——
2020-04-21$8.90$8.907,200——
2020-04-20$9.77$9.77900——
2020-04-17$9.74$9.743,300——
2020-04-16$9.00$9.003,200——
2020-04-15$9.03$9.03700——
2020-04-14$9.20$9.20500——
2020-04-13$8.60$8.601,000——
2020-04-09$8.81$8.8115,100——
2020-04-08$8.27$8.272,700——
2020-04-07$8.61$8.611,100——
2020-04-06$7.71$7.7114,500——
2020-04-03$6.85$6.85800——
2020-04-02$7.27$7.272,700——
2020-04-01$6.98$6.98900——
2020-03-31$7.60$7.603,900——
2020-03-30$7.09$7.091,600——
2020-03-27$7.26$7.26300——
2020-03-26$8.02$8.024,600——
2020-03-25$8.24$8.241,800——
2020-03-24$7.64$7.642,500——
2020-03-23$6.99$6.994,400——
2020-03-20$7.08$7.083,200——
2020-03-19$6.85$6.85500——
2020-03-18$6.30$6.305,800——
2020-03-17$7.60$7.603,500——
2020-03-16$7.80$7.809,900——
2020-03-13$8.26$8.263,100——
2020-03-12$6.95$6.959,800——
2020-03-11$7.98$7.983,400——
2020-03-10$8.88$8.882,300——
2020-03-09$8.71$8.7110,100——
2020-03-06$9.99$9.993,600——
2020-03-05$10.03$10.0313,200——
2020-03-04$10.35$10.352,100——
2020-03-03$10.48$10.484,000——
2020-03-02$11.00$11.0032,000——
2020-02-28$10.64$10.648,600——
2020-02-27$10.79$10.796,400——
2020-02-26$10.73$10.7342,900——
2020-02-25$11.62$11.6210,100——
2020-02-24$12.41$12.4115,700——
2020-02-21$12.95$12.9515,800——
2020-02-20$13.32$13.3226,500——
2020-02-19$13.67$13.6766,700——
2020-02-18$13.00$13.00700——
2020-02-14$13.54$13.540——
2020-02-13$13.54$13.544,400——
2020-02-12$13.66$13.660——
2020-02-11$13.66$13.66200——
2020-02-10$13.27$13.270——
2020-02-07$13.27$13.27300——
2020-02-06$13.89$13.89100——
2020-02-05$14.29$14.29300——
2020-02-04$14.43$14.433,700——
2020-02-03$14.02$14.022,500——
2020-01-31$13.73$13.731,000——
2020-01-30$14.49$14.490——
2020-01-29$14.49$14.490——
2020-01-28$14.49$14.490——
2020-01-27$14.49$14.492,100——
2020-01-24$14.20$14.200——
2020-01-23$14.20$14.20100——
2020-01-22$14.79$14.790——
2020-01-21$14.79$14.7912,200——
2020-01-17$15.65$15.655,100——
2020-01-16$15.83$15.83400——
2020-01-15$16.35$16.35800——
2020-01-14$16.52$16.520——
2020-01-13$16.52$16.520——
2020-01-10$16.52$16.521,000——
2020-01-09$16.64$16.640——
2020-01-08$16.64$16.641,800——
2020-01-07$16.60$16.602,200——
2020-01-06$16.72$16.721,400——
2020-01-03$18.22$18.220——
2020-01-02$18.22$18.220——