Ero Copper Corp. Common Shares (ERO)

13.19Last Price

-0.39 (-2.87%)Change

Ero Copper Corp is a mineral exploration and mining company that focuses on the production of copper and other metals in Brazil

The company operates primarily in the highly mineralized region of the Brazilian state of Goiás, where it engages in the extraction and processing of copper, aiming to leverage its assets to drive sustainable growth and operational efficiency. Ero Copper is committed to responsible mining practices, emphasizing environmental stewardship and community engagement as it works to meet the rising global demand for copper, driven by technological advancements and the transition to renewable energy.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	13.88	14.00	13.04	13.19	622,637	13.19
2/05/2025	13.84	13.93	13.48	13.58	333,660	13.58
2/04/2025	13.50	14.07	13.47	13.84	323,533	13.84
2/03/2025	13.07	13.52	13.05	13.31	249,367	13.31
1/31/2025	13.61	13.72	13.27	13.40	321,581	13.40
1/30/2025	13.64	13.82	13.53	13.68	252,339	13.68
1/29/2025	13.04	13.83	13.04	13.43	336,601	13.43
1/28/2025	13.57	13.57	13.06	13.15	375,278	13.15
1/27/2025	14.02	14.05	13.47	13.57	275,694	13.57
1/24/2025	14.32	14.51	14.11	14.20	301,350	14.20
1/23/2025	14.00	14.34	13.72	14.26	388,386	14.26
1/22/2025	14.52	14.74	14.04	14.11	295,109	14.11
1/21/2025	14.58	14.98	14.46	14.50	577,642	14.50
1/17/2025	13.87	14.35	13.75	14.15	318,046	14.15
1/16/2025	14.20	14.26	13.88	13.90	320,246	13.90
1/15/2025	14.33	14.44	13.91	14.18	307,766	14.18
1/14/2025	14.26	14.46	13.82	13.95	931,525	13.95
1/13/2025	14.36	14.96	14.17	14.22	524,464	14.22
1/10/2025	14.40	14.65	14.29	14.41	621,579	14.41
1/08/2025	14.09	14.64	13.88	14.34	593,064	14.34
1/07/2025	14.39	14.44	14.01	14.11	284,297	14.11
1/06/2025	14.12	14.53	14.09	14.30	338,537	14.30
1/03/2025	13.76	13.90	13.58	13.82	498,177	13.82
1/02/2025	13.50	13.91	13.50	13.74	510,565	13.74
12/31/2024	13.32	0.00	13.48	13.48	0	13.48
12/30/2024	13.31	13.46	13.12	13.32	285,454	13.32
12/27/2024	13.40	13.60	13.27	13.35	305,748	13.35
12/26/2024	13.41	13.53	13.31	13.51	192,468	13.51
12/24/2024	13.67	13.67	13.32	13.49	232,074	13.49
12/23/2024	13.17	13.41	13.07	13.39	266,387	13.39
12/20/2024	12.94	13.42	12.94	13.25	374,250	13.25
12/19/2024	12.88	13.06	12.78	12.96	439,316	12.96
12/18/2024	13.34	13.43	12.81	12.81	529,657	12.81
12/17/2024	13.38	13.50	13.07	13.40	506,602	13.40
12/16/2024	13.66	13.91	13.52	13.57	431,129	13.57
12/13/2024	14.19	14.21	13.57	13.69	579,566	13.69
12/12/2024	14.38	14.52	14.15	14.33	315,547	14.33
12/11/2024	14.17	14.57	14.09	14.51	371,843	14.51
12/10/2024	14.77	14.77	14.02	14.12	400,579	14.12
12/09/2024	14.78	15.34	14.69	14.80	502,826	14.80
12/06/2024	14.69	14.81	14.06	14.18	441,624	14.18
12/05/2024	14.92	15.00	14.66	14.76	386,054	14.76
12/04/2024	15.29	15.30	14.76	14.83	329,767	14.83
12/03/2024	15.50	15.79	15.21	15.31	478,090	15.31
12/02/2024	15.36	15.49	15.12	15.24	544,722	15.24
11/29/2024	15.27	15.28	15.04	15.22	177,644	15.22
11/27/2024	15.17	15.44	15.15	15.26	300,609	15.26
11/26/2024	15.70	15.70	15.00	15.16	470,755	15.16
11/25/2024	15.72	15.80	15.47	15.73	387,349	15.73
11/22/2024	15.89	15.89	15.42	15.61	436,669	15.61
11/21/2024	16.11	16.28	15.79	15.89	295,459	15.89
11/20/2024	16.09	16.18	15.85	15.93	207,270	15.93
11/19/2024	15.78	16.15	15.73	16.11	308,829	16.11
11/18/2024	15.54	15.76	15.45	15.71	416,316	15.71
11/15/2024	15.59	15.64	15.20	15.28	255,576	15.28
11/14/2024	15.60	15.69	15.20	15.43	586,820	15.43
11/13/2024	16.54	16.60	15.60	15.61	675,184	15.61
11/12/2024	16.24	16.41	15.82	16.31	418,169	16.31
11/11/2024	17.08	17.08	16.46	16.57	567,292	16.57
11/08/2024	17.30	17.52	16.86	17.34	405,249	17.34
11/07/2024	17.60	18.49	17.41	18.01	513,704	18.01