Australia markets closed

Ero Copper Corp. (ERO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.08+0.46 (+2.47%)
At close: 04:00PM EDT
19.47 +0.39 (+2.04%)
After hours: 05:50PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.6419.3818.2819.0819.08488,700
24 Apr 202419.2119.2418.5618.6218.62458,500
23 Apr 202418.8619.4418.5119.2319.23636,500
22 Apr 202419.7819.8019.0519.4119.41465,800
19 Apr 202420.1720.4419.8820.1420.14423,000
18 Apr 202420.4620.9620.1520.3020.30415,600
17 Apr 202420.3620.9019.8019.9419.94292,300
16 Apr 202419.9920.2319.5020.0720.07389,300
15 Apr 202421.0321.0320.1820.6020.60298,000
12 Apr 202421.5221.6720.3920.6220.62387,600
11 Apr 202421.1921.4020.4721.0121.01335,000
10 Apr 202421.2121.9820.9021.1921.19435,700
09 Apr 202421.2822.2121.1121.7921.79527,700
08 Apr 202421.2621.4220.4920.9020.90248,400
05 Apr 202420.6721.2220.3520.8920.89441,700
04 Apr 202420.9621.6920.6520.8020.80482,300
03 Apr 202420.3721.4820.3320.8420.84610,700
02 Apr 202419.3120.3019.3120.1720.17432,000
01 Apr 202419.5019.6619.0019.2819.28462,000
28 Mar 202419.0519.3819.0019.2819.28323,200
27 Mar 202418.5819.0018.5518.9318.93215,700
26 Mar 202418.7018.9418.5118.5618.56163,500
25 Mar 202418.7118.9918.5718.5718.57175,000
22 Mar 202418.8119.1218.6518.7118.71156,400
21 Mar 202419.2719.2718.7119.0719.07241,400
20 Mar 202418.1419.3218.0819.0219.02361,900
19 Mar 202418.2218.3117.9418.2518.25337,300
18 Mar 202419.1819.4318.4018.4818.48340,600
15 Mar 202418.4419.2618.4019.0519.05495,400
14 Mar 202418.2518.2617.6518.2418.24402,300
13 Mar 202417.3418.5517.3418.2618.26884,200
12 Mar 202416.8117.0716.5517.0617.06257,500
11 Mar 202416.3317.1316.3316.9316.93387,800
08 Mar 202416.7217.4315.8016.5416.54576,600
07 Mar 202418.0718.2617.4617.4817.48364,000
06 Mar 202417.5917.9217.4517.7217.72224,100
05 Mar 202418.1118.1116.9617.0817.08280,500
04 Mar 202417.8118.2817.7018.0518.05682,900
01 Mar 202417.2617.8716.9917.7417.74383,300
29 Feb 202417.0817.1816.7917.0617.06228,800
28 Feb 202416.9517.1916.5916.7216.72308,800
27 Feb 202416.2017.0315.9516.9816.98404,600
26 Feb 202416.2316.3815.6916.0116.01258,400
23 Feb 202416.5116.6616.2816.5816.58251,600
22 Feb 202416.2816.5615.9316.3916.39293,000
21 Feb 202415.2716.2115.2716.2016.20416,700
20 Feb 202416.1516.1515.4215.5415.54203,700
16 Feb 202415.2216.7115.2116.2716.27375,900
15 Feb 202414.5715.1414.5715.1215.12184,800
14 Feb 202414.0814.5113.7814.4414.44285,300
13 Feb 202415.1615.2413.9514.0914.09296,400
12 Feb 202415.5815.8015.2315.5515.55112,400
09 Feb 202415.6615.6615.3415.5915.59441,000
08 Feb 202415.4415.6215.1715.6115.61216,900
07 Feb 202415.4615.5515.1615.4915.49148,300
06 Feb 202415.0615.4515.0015.4215.42191,700
05 Feb 202415.2915.4514.4514.9114.91271,700
02 Feb 202415.9716.2315.5915.7215.72279,800
01 Feb 202415.9416.4115.8816.3916.39268,100
31 Jan 202415.7816.1215.6015.6615.66311,500
30 Jan 202415.5015.7515.0915.6815.68241,400
29 Jan 202415.3215.8514.8715.7315.73669,900
26 Jan 202415.4015.6015.2215.3015.30161,200
25 Jan 202415.4115.6515.1115.3415.34296,600
24 Jan 202414.9215.6614.9215.3315.33302,800
23 Jan 202414.6715.2714.4814.6114.61455,900
22 Jan 202415.1615.3114.4014.4414.44418,800
19 Jan 202415.1515.3014.9115.2815.28340,800
18 Jan 202415.2015.2014.8815.0715.07238,400
17 Jan 202415.2515.4615.0915.2115.21304,000
16 Jan 202415.2915.5415.1015.5315.53264,600
12 Jan 202415.6616.0015.4715.5415.5486,800
11 Jan 202415.3915.7015.2815.5615.56138,500
10 Jan 202415.7416.0015.4915.5515.55201,300
09 Jan 202416.2716.3715.8915.9515.95273,200
08 Jan 202415.9216.6715.9216.6616.66189,800
05 Jan 202416.2816.6015.8416.3916.39272,100
04 Jan 202415.9816.2715.7616.2416.24257,800
03 Jan 202415.4016.1215.1916.1216.12388,400
02 Jan 202415.6816.0615.5715.7515.75120,300
29 Dec 202315.7716.0115.5615.7915.79192,600
28 Dec 202316.5616.5615.8716.0316.03238,900
27 Dec 202316.4116.7816.4116.5116.51195,500
26 Dec 202316.4916.6316.4516.5816.5885,200
22 Dec 202316.4016.8116.4016.6016.60245,800
21 Dec 202316.4416.6916.2816.4616.46148,100
20 Dec 202316.6116.8416.1716.2316.23230,200
19 Dec 202315.9616.8415.9616.8016.80303,000
18 Dec 202316.1916.5115.8415.9115.91287,200
15 Dec 202316.4016.7416.1416.2116.21452,100
14 Dec 202315.1416.3615.1416.3316.33589,700
13 Dec 202313.8114.7913.6514.7714.77449,200
12 Dec 202313.4513.7813.2213.7413.74480,800
11 Dec 202313.3513.4613.2213.4613.46252,200
08 Dec 202312.6313.5812.6313.5413.54304,500
07 Dec 202312.7212.8612.5912.7212.72130,000
06 Dec 202312.8713.0112.5912.6612.66139,600
05 Dec 202313.1713.2612.6912.7412.74225,000
04 Dec 202313.3413.6413.2413.4113.41344,300
01 Dec 202312.2513.6812.2513.6513.65889,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...