MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERO — Ero Copper Corp.
NYSEEro Copper Corp.
$37.91
+2.16(+6.04%)
- O
- 36.87
- H
- 38.23
- L
- 36.67
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.91
Period Return+237.58%
Period High$40.83
Period Low$10.85
Avg Daily Volume1.15M
Total Trading Days365
ERO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.87 | $38.23 | $36.67 | $37.91 | +$2.16 | +6.04% | 1,006,365 | $37.64 | $36.67 $38.23 |
| Oct 1, 2026 | $36.44 | $36.77 | $35.34 | $35.75 | $-0.94 | -2.56% | 1,462,853 | $36.04 | $35.34 $36.77 |
| Sep 30, 2026 | $37.62 | $38.70 | $36.51 | $36.69 | $-0.45 | -1.21% | 1,462,666 | $37.18 | $36.51 $38.70 |
| Sep 29, 2026 | $38.10 | $38.35 | $36.81 | $37.14 | $-0.27 | -0.72% | 1,452,115 | $37.17 | $36.81 $38.35 |
| Sep 28, 2026 | $36.15 | $38.00 | $35.61 | $37.41 | $-0.46 | -1.21% | 1,183,841 | $37.24 | $35.61 $38.00 |
| Sep 25, 2026 | $37.06 | $37.96 | $36.60 | $37.87 | +$0.76 | +2.05% | 816,472 | $37.58 | $36.60 $37.96 |
| Sep 24, 2026 | $35.76 | $37.20 | $35.58 | $37.11 | +$0.63 | +1.73% | 1,131,603 | $36.65 | $35.58 $37.20 |
| Sep 23, 2026 | $36.25 | $36.77 | $35.24 | $36.48 | $-0.81 | -2.17% | 1,363,692 | $36.27 | $35.24 $36.77 |
| Sep 22, 2026 | $35.47 | $37.62 | $35.46 | $37.29 | +$2.59 | +7.46% | 1,902,036 | $36.80 | $35.46 $37.62 |
| Sep 21, 2026 | $34.66 | $34.95 | $33.63 | $34.70 | +$0.53 | +1.55% | 1,397,978 | $34.53 | $33.63 $34.95 |
| Sep 18, 2026 | $33.76 | $34.22 | $33.17 | $34.17 | +$0.89 | +2.67% | 1,125,996 | $33.88 | $33.17 $34.22 |
| Sep 17, 2026 | $33.40 | $33.89 | $33.00 | $33.28 | +$1.00 | +3.10% | 1,061,362 | $33.36 | $33.00 $33.89 |
| Sep 16, 2026 | $33.05 | $33.39 | $31.64 | $32.28 | $-0.25 | -0.77% | 896,895 | $32.51 | $31.64 $33.39 |
| Sep 15, 2026 | $33.86 | $33.86 | $31.91 | $32.53 | $-1.15 | -3.41% | 1,696,276 | $32.44 | $31.91 $33.86 |
| Sep 14, 2026 | $33.60 | $33.84 | $32.73 | $33.68 | $-1.79 | -5.05% | 1,409,658 | $33.41 | $32.73 $33.84 |
| Sep 11, 2026 | $35.36 | $36.05 | $34.92 | $35.47 | +$0.49 | +1.40% | 952,529 | $35.57 | $34.92 $36.05 |
| Sep 10, 2026 | $35.75 | $35.75 | $34.40 | $34.98 | $-3.27 | -8.55% | 2,063,133 | $35.15 | $34.40 $35.75 |
| Sep 9, 2026 | $38.25 | $38.88 | $37.52 | $38.25 | +$0.34 | +0.90% | 1,235,370 | $38.32 | $37.52 $38.88 |
| Sep 8, 2026 | $36.83 | $39.36 | $36.69 | $37.91 | +$3.01 | +8.62% | 2,110,247 | $38.38 | $36.69 $39.36 |
| Sep 4, 2026 | $34.72 | $35.34 | $34.21 | $34.90 | $-0.42 | -1.19% | 677,639 | $34.93 | $34.21 $35.34 |
| Sep 3, 2026 | $35.82 | $36.00 | $34.19 | $35.32 | +$0.56 | +1.61% | 1,098,532 | $34.96 | $34.19 $36.00 |
| Sep 2, 2026 | $35.62 | $36.35 | $34.39 | $34.76 | $-0.06 | -0.17% | 1,082,438 | $34.98 | $34.39 $36.35 |
| Sep 1, 2026 | $35.95 | $36.87 | $34.52 | $34.82 | $-2.31 | -6.22% | 2,514,522 | $35.30 | $34.52 $36.87 |
| Aug 31, 2026 | $38.90 | $39.09 | $37.00 | $37.13 | $-1.70 | -4.38% | 2,027,182 | $37.46 | $37.00 $39.09 |
| Aug 28, 2026 | $40.12 | $40.43 | $38.43 | $38.83 | $-0.99 | -2.49% | 1,235,298 | $39.12 | $38.43 $40.43 |
| Aug 27, 2026 | $39.20 | $39.90 | $39.14 | $39.82 | +$0.58 | +1.48% | 1,043,101 | $39.63 | $39.14 $39.90 |
| Aug 26, 2026 | $40.51 | $40.83 | $39.18 | $39.24 | $-1.16 | -2.87% | 1,669,387 | $39.83 | $39.18 $40.83 |
| Aug 25, 2026 | $38.01 | $40.54 | $38.00 | $40.40 | +$1.85 | +4.80% | 2,134,880 | $39.97 | $38.00 $40.54 |
| Aug 24, 2026 | $39.54 | $39.88 | $37.93 | $38.55 | $-0.87 | -2.21% | 2,162,787 | $38.72 | $37.93 $39.88 |
| Aug 21, 2026 | $37.64 | $39.44 | $37.54 | $39.42 | +$3.40 | +9.44% | 3,841,722 | $38.72 | $37.54 $39.44 |