NYSE · ERO · stock
Ero Copper Corp. (ERO) stock price history
Every NYSE trading session of Ero Copper Corp. from Oct 20, 2017 to Sep 28, 2026: 2,245 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERO adjusted close, 2017 to 2026
- $40.40
- All time high, 2026
- $40.83
- 52 week high, $18.81 low
- 2,245
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ERO key facts
- Ero Copper Corp. (ERO) closed at $37.41 on Sep 28, 2026 on NYSE.
- ERO's all time high close is $40.40, set on Aug 25, 2026; its all time low close is $3.89 on Oct 20, 2017.
- ERO's 52 week range is $18.81 to $40.83.
- ERO returned +100.7% over the year to Sep 28, 2026 and +96.4% over five years.
- Since Oct 20, 2017 ERO returned +863%, +28.8% a year compounded.
- ERO's deepest drawdown was -67.2% from Jul 26, 2019 to Mar 18, 2020.
- DataCedar holds 2,245 daily sessions of ERO history from Oct 20, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ERO price chart, 2017 to 2026
ERO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +40.8% |
| 6 months | +49.3% |
| Year to date | +30.4% |
| 1 year | +100.7% |
| 3 years | +119.0% |
| 5 years | +96.4% |
| 10 years | n/a |
| Since Oct 20, 2017 | +862.7% |
| Compound annual growth, 8.9 years | +28.8% |
ERO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.40 on Aug 25, 2026
- All time low close
- $3.89 on Oct 20, 2017
- 52 week high
- $40.83 on Aug 26, 2026
- 52 week low
- $18.81 on Sep 29, 2025
- Deepest drawdown
- -67.2% from Jul 26, 2019 to Mar 18, 2020, recovered Mar 11, 2021
- Best single session
- +20.2% on Nov 19, 2018
- Worst single session
- -18.6% on Nov 2, 2022
- Volatility, 1 year annualised
- 63.6%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 9.6×
- Best calendar year
- 2019, +152%
- Worst calendar year
- 2024, -15%
ERO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 20, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.91 | $40.83 | $22.41 | $37.41 | +32.2% | 270.4M | 185 |
| 2025 | $13.50 | $29.03 | $9.30 | $28.29 | +109.9% | 181.5M | 250 |
| 2024 | $15.68 | $24.34 | $12.78 | $13.48 | -14.6% | 86.1M | 252 |
| 2023 | $13.63 | $24.38 | $11.35 | $15.79 | +14.8% | 43M | 250 |
| 2022 | $15.14 | $16.72 | $8.07 | $13.75 | -10.1% | 19.8M | 251 |
| 2021 | $17.26 | $25.99 | $13.32 | $15.29 | -5.7% | 3.2M | 252 |
| 2020 | $18.22 | $18.22 | $5.93 | $16.22 | -11.0% | 1.3M | 253 |
| 2019 | $7.17 | $19.20 | $7.17 | $18.22 | +151.7% | 755.4K | 252 |
| 2018 | $5.96 | $9.17 | $5.75 | $7.24 | +21.4% | 331.7K | 251 |
| 2017 | $3.88 | $5.96 | $3.88 | $5.96 | n/a | 68.5K | 49 |
ERO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.41 | +0.8% |
| August 2026 | $37.13 | +38.0% |
| July 2026 | $26.91 | +0.6% |
| June 2026 | $26.75 | -12.1% |
| May 2026 | $30.44 | +17.8% |
| April 2026 | $25.85 | -3.1% |
| March 2026 | $26.67 | -22.0% |
| February 2026 | $34.18 | +2.0% |
| January 2026 | $33.51 | +18.5% |
| December 2025 | $28.29 | +11.5% |
| November 2025 | $25.37 | +18.8% |
| October 2025 | $21.35 | +5.5% |
About the ERO data
Daily bars. 2,245 sessions from Oct 20, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ERO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ERO share price history
