Ero Copper Corp (TSX: ERO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.51	16.72	16.04	16.60	127,229	-0.14(-0.84%)
May 30, 2019	16.50	17.04	16.39	16.74	80,454	+0.32(+1.95%)
May 29, 2019	16.36	16.54	16.18	16.42	172,234	-0.11(-0.67%)
May 28, 2019	16.26	16.67	16.21	16.53	1,487,531	+0.35(+2.16%)
May 27, 2019	16.08	16.38	15.92	16.18	63,530	+0.05(+0.31%)
May 24, 2019	16.16	16.43	16.03	16.13	119,747	+0.17(+1.07%)
May 23, 2019	16.49	16.60	15.87	15.96	268,244	-0.64(-3.86%)
May 22, 2019	17.40	17.63	16.57	16.60	418,083	-0.84(-4.82%)
May 21, 2019	17.40	17.84	17.38	17.44	119,483	-0.01(-0.06%)
May 17, 2019		17.45	17.45	17.45	0	-0.05(-0.29%)
May 16, 2019	17.64	17.74	17.11	17.50	114,493	-0.05(-0.28%)
May 15, 2019	17.22	17.86	17.02	17.55	208,815	+0.21(+1.21%)
May 14, 2019	16.76	17.42	16.76	17.34	214,364	+0.71(+4.27%)
May 13, 2019	16.51	16.86	16.41	16.63	154,183	-0.20(-1.19%)
May 10, 2019	16.41	16.97	16.05	16.83	182,889	+0.39(+2.37%)
May 09, 2019	16.85	17.00	16.07	16.44	274,137	-0.59(-3.46%)
May 08, 2019	16.80	17.48	16.71	17.03	348,107	+0.33(+1.98%)
May 07, 2019	17.26	17.28	16.58	16.70	127,396	-0.77(-4.41%)
May 06, 2019	17.41	17.84	17.04	17.47	166,508	-0.32(-1.80%)
May 03, 2019	17.22	17.85	17.21	17.79	59,148	+0.64(+3.73%)
May 02, 2019	17.01	17.24	16.49	17.15	256,560	+0.07(+0.41%)
May 01, 2019	18.36	18.36	17.04	17.08	190,067	-1.29(-7.02%)
Apr 30, 2019	18.16	18.66	17.94	18.37	290,953	+0.23(+1.27%)
Apr 29, 2019	17.92	18.21	17.74	18.14	199,751	+0.21(+1.17%)
Apr 26, 2019	17.83	18.08	17.56	17.93	147,382	+0.08(+0.45%)
Apr 25, 2019	18.00	18.22	17.50	17.85	250,986	-0.22(-1.22%)
Apr 24, 2019	18.03	18.40	17.82	18.07	525,523	+0.05(+0.28%)
Apr 23, 2019	17.44	18.27	17.44	18.02	131,728	+0.50(+2.85%)
Apr 22, 2019	17.81	17.81	17.25	17.52	130,402	-0.34(-1.90%)
Apr 18, 2019		17.86	17.86	17.86	0	+1.70(+10.52%)
Apr 17, 2019	16.07	16.67	16.01	16.16	90,215	+0.21(+1.32%)
Apr 16, 2019	15.96	16.02	15.60	15.95	84,439	+0.04(+0.25%)
Apr 15, 2019	16.92	16.92	15.88	15.91	178,892	-0.90(-5.35%)
Apr 12, 2019	16.54	16.96	16.54	16.81	138,016	+0.51(+3.13%)
Apr 11, 2019	16.20	16.32	15.99	16.30	91,688	+0.04(+0.25%)
Apr 10, 2019	16.38	16.73	16.12	16.26	206,033	-0.04(-0.25%)
Apr 09, 2019	16.07	16.35	16.00	16.30	108,309	+0.08(+0.49%)
Apr 08, 2019	16.00	16.23	15.67	16.22	160,205	+0.32(+2.01%)
Apr 05, 2019	15.65	16.12	15.37	15.90	175,391	+0.35(+2.25%)
Apr 04, 2019	16.06	16.06	15.34	15.55	137,742	-0.49(-3.05%)
Apr 03, 2019	16.88	16.95	15.73	16.04	302,415	-0.83(-4.92%)
Apr 02, 2019	16.69	17.00	16.48	16.87	287,929	+0.31(+1.87%)
Apr 01, 2019	16.16	16.61	16.03	16.56	449,206	+0.59(+3.69%)
Mar 29, 2019	15.99	16.00	15.56	15.97	215,869	+0.18(+1.14%)
Mar 28, 2019	15.50	15.86	15.36	15.79	261,539	+0.29(+1.87%)
Mar 27, 2019	15.50	15.55	15.16	15.50	176,893	-0.10(-0.64%)
Mar 26, 2019	15.69	15.81	15.50	15.60	191,629	+0.06(+0.39%)
Mar 25, 2019	15.11	15.72	14.97	15.54	128,034	+0.33(+2.17%)
Mar 22, 2019	15.89	15.93	15.17	15.21	392,816	-0.66(-4.16%)
Mar 21, 2019	16.20	16.30	15.86	15.87	178,745	-0.34(-2.10%)
Mar 20, 2019	15.94	16.24	15.74	16.21	128,580	+0.26(+1.63%)
Mar 19, 2019	16.00	16.24	15.75	15.95	657,389	-0.04(-0.25%)
Mar 18, 2019	16.42	16.44	15.30	15.99	565,098	-0.53(-3.21%)
Mar 15, 2019	16.91	17.00	16.15	16.52	2,100,916	-0.23(-1.37%)
Mar 14, 2019	17.01	17.40	16.60	16.75	282,616	-0.30(-1.76%)
Mar 13, 2019	17.45	17.63	16.98	17.05	539,247	-0.38(-2.18%)
Mar 12, 2019	17.51	17.75	17.08	17.43	327,979	+0.02(+0.11%)
Mar 11, 2019	16.83	17.47	16.70	17.41	408,342	+0.63(+3.75%)
Mar 08, 2019	16.21	16.80	16.06	16.78	250,476	+0.39(+2.38%)
Mar 07, 2019	16.64	16.78	15.95	16.39	263,508	-0.24(-1.44%)
Mar 06, 2019	16.97	17.00	16.50	16.63	228,937	-0.34(-2.00%)
Mar 05, 2019	17.23	17.56	16.92	16.97	139,587	-0.21(-1.22%)
Mar 04, 2019	17.23	17.70	17.12	17.18	295,425	+0.12(+0.70%)