Ero Copper Corp (NY: ERO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	17.60	18.49	17.41	18.01	513,704	+0.93(+5.44%)
Nov 06, 2024	17.25	17.25	16.40	17.08	1,135,918	-1.54(-8.27%)
Nov 05, 2024	18.11	18.64	18.01	18.62	552,082	+0.83(+4.67%)
Nov 04, 2024	18.61	18.86	17.74	17.79	399,223	-0.67(-3.63%)
Nov 01, 2024	18.56	18.73	18.31	18.46	344,109	+0.12(+0.65%)
Oct 31, 2024	18.75	18.77	18.22	18.34	284,201	-0.64(-3.37%)
Oct 30, 2024	19.29	19.29	18.69	18.98	192,455	-0.31(-1.61%)
Oct 29, 2024	19.38	19.44	19.17	19.29	157,143	-0.04(-0.21%)
Oct 28, 2024	19.41	19.54	19.20	19.33	269,008	-0.06(-0.31%)
Oct 25, 2024	19.49	19.90	19.36	19.39	146,096	-0.12(-0.62%)
Oct 24, 2024	19.53	19.57	19.11	19.51	169,776	+0.02(+0.10%)
Oct 23, 2024	19.51	19.62	19.07	19.49	234,928	-0.29(-1.47%)
Oct 22, 2024	19.57	19.82	19.21	19.78	404,610	+0.39(+2.01%)
Oct 21, 2024	19.77	19.79	19.15	19.39	314,724	-0.27(-1.37%)
Oct 18, 2024	19.84	20.04	19.57	19.66	338,517	+0.21(+1.08%)
Oct 17, 2024	20.14	20.18	19.32	19.45	295,996	-0.64(-3.19%)
Oct 16, 2024	20.00	20.65	19.86	20.09	360,848	+0.29(+1.46%)
Oct 15, 2024	20.37	20.37	19.65	19.80	266,189	-0.85(-4.12%)
Oct 14, 2024	20.54	20.73	20.30	20.65	147,064	-0.26(-1.24%)
Oct 11, 2024	20.58	21.21	20.54	20.91	219,384	+0.36(+1.75%)
Oct 10, 2024	20.50	20.86	20.35	20.55	148,284	-0.03(-0.15%)
Oct 09, 2024	20.28	20.61	20.10	20.58	163,364	+0.22(+1.08%)
Oct 08, 2024	20.40	20.40	19.75	20.36	325,041	-0.52(-2.49%)
Oct 07, 2024	21.77	21.81	20.44	20.88	298,327	-0.99(-4.53%)
Oct 04, 2024	22.13	22.31	21.55	21.87	252,576	+0.24(+1.11%)
Oct 03, 2024	21.87	21.87	21.25	21.63	280,275	-0.69(-3.09%)
Oct 02, 2024	22.56	22.87	22.25	22.32	283,873	-0.18(-0.80%)
Oct 01, 2024	22.35	22.87	22.15	22.50	242,351	+0.23(+1.03%)
Sep 30, 2024	22.54	22.70	21.90	22.27	223,376	-0.49(-2.15%)
Sep 27, 2024	23.19	23.40	22.72	22.76	225,744	-0.35(-1.51%)
Sep 26, 2024	22.93	23.28	22.59	23.11	856,377	+1.15(+5.24%)
Sep 25, 2024	22.59	22.59	21.94	21.96	223,509	-0.67(-2.96%)
Sep 24, 2024	22.14	22.82	22.13	22.63	451,964	+1.35(+6.34%)
Sep 23, 2024	21.16	21.77	21.10	21.28	164,827	+0.28(+1.33%)
Sep 20, 2024	21.41	21.45	21.00	21.00	190,040	-0.44(-2.05%)
Sep 19, 2024	21.49	21.79	21.33	21.44	219,504	+0.93(+4.53%)
Sep 18, 2024	20.60	21.32	20.28	20.51	292,949	+0.03(+0.15%)
Sep 17, 2024	20.39	20.83	20.24	20.48	316,211	+0.02(+0.10%)
Sep 16, 2024	21.02	21.30	20.45	20.46	420,017	-0.71(-3.35%)
Sep 13, 2024	20.93	21.30	20.77	21.17	285,654	+0.55(+2.67%)
Sep 12, 2024	19.47	20.75	19.41	20.62	311,574	+1.38(+7.17%)
Sep 11, 2024	18.88	19.26	18.72	19.24	211,816	+0.44(+2.34%)
Sep 10, 2024	18.77	18.86	18.43	18.80	327,241	+0.08(+0.43%)
Sep 09, 2024	18.51	18.79	18.25	18.72	247,805	+0.44(+2.41%)
Sep 06, 2024	19.12	19.12	18.19	18.28	264,348	-0.81(-4.24%)
Sep 05, 2024	19.49	19.49	18.97	19.09	212,136	-0.17(-0.88%)
Sep 04, 2024	19.17	19.72	19.17	19.26	224,434	+0.03(+0.16%)

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.