Ero Copper Corp. Common Shares (ERO)

Historical Prices For Ero Copper Corp. Common Shares (ERO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	21.11	21.24	20.53	20.54	470,727	20.54
10/22/2025	20.25	20.55	19.97	20.53	1,026,198	20.53
10/21/2025	21.65	21.88	20.47	20.73	1,919,603	20.73
10/20/2025	22.27	22.92	21.83	22.69	851,979	22.69
10/17/2025	22.40	22.77	21.86	22.08	1,012,814	22.08
10/16/2025	24.42	24.48	22.54	22.77	1,462,563	22.77
10/15/2025	23.80	24.18	23.38	24.16	2,026,927	24.16
10/14/2025	21.81	23.66	21.71	23.56	1,997,815	23.56
10/13/2025	22.72	23.05	22.15	22.71	884,360	22.71
10/10/2025	22.58	22.64	21.09	21.34	1,847,500	21.34
10/09/2025	24.00	24.02	22.11	22.56	1,561,068	22.56
10/08/2025	22.42	23.54	22.36	23.42	1,438,093	23.42
10/07/2025	22.01	22.11	21.58	21.84	695,182	21.84
10/06/2025	21.78	22.10	21.57	21.64	1,097,157	21.64
10/03/2025	21.15	21.50	21.00	21.44	1,002,176	21.44
10/02/2025	21.00	21.25	20.31	20.89	1,276,969	20.89
10/01/2025	20.08	20.88	20.03	20.65	997,532	20.65
9/30/2025	19.91	20.31	19.65	20.23	1,105,019	20.23
9/29/2025	18.96	20.09	18.81	19.97	1,429,766	19.97
9/26/2025	18.31	18.72	18.02	18.64	855,908	18.64
9/25/2025	18.76	18.79	18.26	18.35	1,066,858	18.35
9/24/2025	17.92	19.16	17.90	18.72	1,849,157	18.72
9/23/2025	17.40	17.58	17.10	17.35	843,424	17.35
9/22/2025	17.17	17.57	16.88	17.36	667,437	17.36
9/19/2025	16.84	17.21	16.63	16.97	616,046	16.97
9/18/2025	16.50	16.82	16.37	16.79	712,227	16.79
9/17/2025	16.87	17.14	16.60	16.71	439,432	16.71
9/16/2025	17.11	17.16	16.72	16.98	880,751	16.98
9/15/2025	17.05	17.32	16.90	17.10	771,707	17.10
9/12/2025	16.99	17.19	16.70	16.91	732,774	16.91
9/11/2025	16.33	16.93	16.30	16.93	714,241	16.93
9/10/2025	15.91	16.29	15.76	16.26	829,393	16.26
9/09/2025	16.13	16.68	15.70	15.75	1,790,908	15.75
9/08/2025	15.17	15.34	14.91	15.34	551,241	15.34
9/05/2025	14.89	15.37	14.89	14.97	688,750	14.97
9/04/2025	14.76	14.83	14.36	14.68	576,264	14.68
9/03/2025	14.92	15.22	14.84	14.86	585,941	14.86
9/02/2025	14.25	14.86	13.91	14.81	1,226,579	14.81
8/29/2025	14.03	14.39	13.98	14.34	723,868	14.34
8/28/2025	14.61	14.61	14.01	14.03	1,863,064	14.03
8/27/2025	14.39	14.52	14.32	14.51	436,225	14.51
8/26/2025	14.29	14.58	14.27	14.58	345,585	14.58
8/25/2025	14.49	14.49	14.25	14.29	444,535	14.29
8/22/2025	14.00	14.45	13.80	14.41	403,740	14.41
8/21/2025	13.57	14.02	13.55	14.01	365,515	14.01
8/20/2025	13.50	13.63	13.37	13.58	283,440	13.58
8/19/2025	13.82	13.82	13.47	13.56	413,616	13.56
8/18/2025	13.91	13.91	13.56	13.78	361,761	13.78
8/15/2025	13.95	14.10	13.82	13.87	325,262	13.87
8/14/2025	13.75	13.89	13.53	13.89	379,864	13.89
8/13/2025	13.99	14.27	13.80	14.00	660,275	14.00
8/12/2025	13.69	13.89	13.60	13.72	459,378	13.72
8/11/2025	13.96	14.05	13.50	13.57	503,844	13.57
8/08/2025	13.90	14.14	13.75	13.95	517,685	13.95
8/07/2025	13.62	13.85	13.46	13.77	481,541	13.77
8/06/2025	13.99	14.07	13.52	13.55	482,583	13.55
8/05/2025	13.75	14.00	13.56	13.91	869,035	13.91
8/04/2025	13.60	14.09	13.60	13.79	458,250	13.79
8/01/2025	13.54	13.80	12.98	13.41	1,269,954	13.41
7/31/2025	12.86	13.60	12.79	13.52	1,210,270	13.52
7/30/2025	13.65	13.79	12.88	12.98	842,207	12.98
7/29/2025	13.92	14.00	13.68	13.69	562,191	13.69
7/28/2025	14.05	14.09	13.62	14.03	839,390	14.03
7/25/2025	14.50	14.50	13.99	14.15	1,141,651	14.15
7/24/2025	14.86	14.86	14.48	14.55	521,063	14.55