Ero Copper Corp (ERO.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 61 out of 100 (momentum 70 · quality 71 · valuation 63), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -18.2% vs the 50-day and -4.3% vs the 200-day average, 28.2% below the 52-week high and +49.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Ero Copper Corp trades 18.2% below its 50-day and 4.3% below its 200-day moving average. (as of 2026-10-30)

Ero Copper explores, develops and produces copper, along with gold and silver by-products, mainly through its Caraíba operations in Bahia state, Brazil. The company is based in Vancouver, Canada, and its business centres on mining and selling copper concentrate from that single flagship asset.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ERO.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	41.42	42.58	40.61	40.76	+0.22%	618,418
2026-10-30	41.47	41.57	39.79	40.67	-6.44%	780,000
2026-10-29	43.82	43.94	42.97	43.47	-3.34%	628,600
2026-10-28	45.76	46.00	44.11	44.97	-1.47%	362,200
2026-10-27	44.28	45.88	44.12	45.64	+4.39%	509,300
2026-10-26	42.11	44.05	42.09	43.72	+4.02%	526,200
2026-10-23	42.26	42.66	41.53	42.03	-0.64%	458,200
2026-10-22	42.96	43.12	42.00	42.30	-5.94%	707,700
2026-10-21	46.60	46.60	43.61	44.97	-2.77%	902,800
2026-10-20	47.38	49.21	46.13	46.25	-4.82%	561,500
2026-10-19	48.20	48.84	47.42	48.59	+0.68%	420,900
2026-10-16	49.69	50.57	47.87	48.26	-2.01%	453,400
2026-10-15	48.35	49.63	46.89	49.25	+0.39%	444,800
2026-10-14	50.79	51.24	48.01	49.06	-5.76%	445,800
2026-10-13	52.03	52.35	50.87	52.06	-3.00%	426,300
2026-10-09	53.00	54.35	52.70	53.67	+4.95%	279,700
2026-10-08	51.70	52.69	50.05	51.14	-2.37%	414,000
2026-10-07	52.35	52.95	51.80	52.38	-2.82%	357,800
2026-10-06	54.68	54.72	52.54	53.90	-1.70%	370,300
2026-10-05	54.97	55.67	53.71	54.83	+1.44%	322,700
2026-10-02	52.11	54.41	52.11	54.05	+6.50%	429,100
2026-10-01	52.12	52.32	50.36	50.75	-2.93%	512,900
2026-09-30	53.40	54.92	51.88	52.28	-0.82%	544,500
2026-09-29	54.09	54.19	52.24	52.71	-0.58%	235,300
2026-09-28	50.93	53.77	50.61	53.02	-0.86%	299,600
2026-09-25	52.49	53.70	51.85	53.48	+1.89%	352,700
2026-09-24	50.66	52.63	50.26	52.49	+2.00%	380,400
2026-09-23	51.11	51.81	49.75	51.46	-1.92%	350,100
2026-09-22	49.97	52.91	49.97	52.47	+7.76%	345,100
2026-09-21	48.57	49.00	47.09	48.69	+1.33%	333,200
2026-09-18	46.70	48.05	46.49	48.05	+3.18%	1,340,700
2026-09-17	46.61	47.38	46.20	46.57	+3.15%	266,200
2026-09-16	46.19	46.50	44.30	45.15	-0.31%	324,000
2026-09-15	46.96	46.96	44.41	45.29	-3.19%	504,300
2026-09-14	47.00	47.05	45.57	46.78	-4.86%	519,200
2026-09-11	49.04	49.90	48.48	49.17	+1.65%	320,700
2026-09-10	49.48	49.48	47.80	48.37	-8.49%	414,100
2026-09-09	52.71	53.73	51.82	52.86	+1.03%	627,000
2026-09-08	50.71	54.17	50.56	52.32	+8.46%	610,200
2026-09-04	47.80	48.91	47.50	48.24	-0.86%	262,400
2026-09-03	49.33	49.71	47.19	48.66	+1.27%	387,400
2026-09-02	49.01	50.40	47.61	48.05	-0.68%	520,000
2026-09-01	50.00	51.18	47.96	48.38	-6.19%	500,700
2026-08-31	54.00	54.20	51.32	51.57	-4.48%	575,800
2026-08-28	55.34	55.88	53.49	53.99	-2.14%	223,000
2026-08-27	54.42	55.27	54.25	55.17	+1.25%	428,500
2026-08-26	55.53	56.62	54.42	54.49	-2.44%	357,700
2026-08-25	52.66	56.03	52.66	55.85	+4.55%	273,500
2026-08-24	54.69	55.12	52.55	53.42	-1.40%	391,000
2026-08-21	51.48	54.28	51.48	54.18	+9.21%	568,200
2026-08-20	46.21	49.70	45.97	49.61	+5.44%	345,700
2026-08-19	47.41	47.86	46.35	47.05	+2.68%	380,600
2026-08-18	47.73	47.75	45.66	45.82	-5.41%	435,600
2026-08-17	47.17	48.79	47.04	48.44	+3.24%	253,100
2026-08-14	48.20	48.61	46.66	46.92	-2.03%	381,300
2026-08-13	49.42	49.49	47.47	47.89	-4.68%	440,700
2026-08-12	50.90	51.26	50.02	50.24	-0.44%	292,900
2026-08-11	50.92	50.97	49.42	50.46	-0.92%	521,996
2026-08-10	47.98	51.03	47.98	50.93	+6.59%	608,035
2026-08-07	44.44	47.88	44.23	47.78	+9.54%	830,600
2026-08-06	42.48	44.09	41.32	43.62	+2.13%	546,400
2026-08-05	42.00	43.13	41.60	42.71	+4.63%	595,500
2026-08-04	39.58	40.92	39.56	40.82	+8.45%	429,800
2026-07-31	37.63	37.90	36.68	37.64	-0.61%	437,400
2026-07-30	36.90	37.97	36.17	37.87	+6.74%	285,300
2026-07-29	35.93	36.63	34.84	35.48	-1.91%	278,300
2026-07-28	35.72	36.44	35.35	36.17	-2.06%	247,400
2026-07-27	37.38	37.38	35.30	36.93	+0.65%	295,200
2026-07-24	37.28	37.46	36.12	36.69	-1.34%	204,600
2026-07-23	37.12	37.75	36.41	37.19	-2.36%	358,800
2026-07-22	38.02	38.82	37.74	38.09	+0.42%	323,400
2026-07-21	36.80	38.15	36.79	37.93	+7.42%	379,887
2026-07-20	34.58	35.45	34.29	35.31	+4.19%	293,967
2026-07-17	33.50	34.55	32.79	33.89	-1.71%	303,500
2026-07-16	35.44	36.07	33.98	34.48	-3.04%	461,000
2026-07-15	36.59	36.89	34.93	35.56	-2.23%	225,900
2026-07-14	35.99	37.00	35.99	36.37	+4.06%	516,000
2026-07-13	35.72	36.58	34.69	34.95	-3.53%	348,400
2026-07-10	34.97	36.39	34.92	36.23	+2.17%	354,300
2026-07-09	34.70	35.87	34.08	35.46	+4.97%	372,700
2026-07-08	34.45	34.86	32.57	33.78	-4.44%	699,100
2026-07-07	36.75	36.83	34.97	35.35	-5.63%	377,700
2026-07-06	38.10	38.10	37.01	37.46	-1.58%	260,500
2026-07-03	37.13	38.39	37.13	38.06	+2.86%	96,300
2026-07-02	38.18	38.60	36.26	37.00	-2.30%	494,800
2026-06-30	37.44	38.10	36.73	37.87	+2.77%	499,800
2026-06-29	37.75	37.75	36.50	36.85	-2.02%	528,700
2026-06-26	37.48	38.38	37.15	37.61	+0.64%	611,400
2026-06-25	38.93	39.23	36.77	37.37	-0.53%	751,000
2026-06-24	38.20	38.45	37.13	37.57	-4.64%	422,000
2026-06-23	40.50	41.49	39.37	39.40	-8.54%	573,900
2026-06-22	42.03	43.27	41.66	43.08	+1.72%	786,500
2026-06-19	42.10	42.48	41.52	42.35	+0.67%	428,500
2026-06-18	42.97	43.61	41.83	42.07	-2.14%	383,400
2026-06-17	41.94	45.20	41.93	42.99	+1.97%	577,500
2026-06-16	43.35	43.73	41.78	42.16	-1.84%	428,600
2026-06-15	43.26	45.00	42.45	42.95	+4.58%	695,900
2026-06-12	38.88	41.93	38.88	41.07	+6.37%	749,700
2026-06-11	36.83	38.68	36.00	38.61	+7.52%	464,600
2026-06-10	35.43	36.57	35.43	35.91	-1.62%	225,700
2026-06-09	38.03	38.45	35.10	36.50	-2.41%	416,300
2026-06-08	36.64	37.88	36.33	37.40	+4.44%	842,900
2026-06-05	41.15	41.15	35.54	35.81	-16.12%	666,800
2026-06-04	42.74	43.38	42.22	42.69	-0.91%	337,900
2026-06-03	43.58	43.92	42.45	43.08	-3.32%	471,000
2026-06-02	44.00	45.10	43.43	44.56	+2.55%	498,300
2026-06-01	41.67	43.91	41.56	43.45	+3.43%	402,900
2026-05-29	40.96	42.56	40.58	42.01	+2.04%	812,600
2026-05-28	38.77	41.74	38.43	41.17	+5.59%	527,600
2026-05-27	39.18	39.68	38.70	38.99	-2.04%	331,200
2026-05-26	38.79	40.07	38.52	39.80	+1.53%	308,200
2026-05-25	38.31	39.20	38.13	39.20	+5.09%	97,100
2026-05-22	37.03	37.73	36.31	37.30	+1.19%	196,000
2026-05-21	36.42	37.77	36.00	36.86	-0.43%	393,500
2026-05-20	36.76	37.35	35.93	37.02	+1.98%	279,200
2026-05-19	36.46	36.76	35.40	36.30	-3.38%	434,000
2026-05-15	39.24	39.29	37.39	37.57	-8.57%	494,100
2026-05-14	42.42	42.96	39.97	41.09	-3.32%	372,700
2026-05-13	43.99	44.83	41.76	42.50	-2.83%	594,700
2026-05-12	39.21	43.87	38.85	43.74	+10.29%	829,800
2026-05-11	40.00	40.81	39.55	39.66	+1.80%	463,300
2026-05-08	38.38	39.10	37.76	38.96	+5.24%	672,300
2026-05-07	38.04	39.36	37.00	37.02	+0.19%	563,000
2026-05-06	36.63	37.74	36.20	36.95	+5.15%	461,400
2026-05-05	34.75	35.95	34.05	35.14	+5.37%	1,295,700
2026-05-04	34.19	34.52	33.22	33.35	-2.63%	471,700
2026-05-01	34.96	35.27	34.16	34.25	-2.45%	358,800
2026-04-30	35.58	36.81	34.59	35.11	-1.01%	1,113,000
2026-04-29	36.08	36.21	35.20	35.47	-1.66%	414,200
2026-04-28	37.22	37.27	35.44	36.07	-3.89%	522,400
2026-04-27	37.25	37.67	36.84	37.53	+0.75%	338,700
2026-04-24	37.15	37.63	36.84	37.25	-0.05%	235,400
2026-04-23	37.20	38.45	36.46	37.27	-1.35%	369,100
2026-04-22	38.07	38.14	37.16	37.78	+2.38%	353,600
2026-04-21	38.49	38.67	36.44	36.90	-4.95%	860,100
2026-04-20	39.18	39.41	38.28	38.82	-2.07%	348,200
2026-04-17	41.36	41.71	39.36	39.64	-2.00%	492,100
2026-04-16	41.02	41.29	39.98	40.45	-1.05%	233,600
2026-04-15	41.50	41.70	40.11	40.88	-1.14%	481,100
2026-04-14	44.54	44.59	41.06	41.35	-6.62%	678,800
2026-04-13	42.27	44.61	42.03	44.28	+2.62%	257,700
2026-04-10	43.32	43.80	42.67	43.15	+1.34%	327,800
2026-04-09	41.94	43.04	41.77	42.58	+1.50%	305,600
2026-04-08	42.44	43.78	41.64	41.95	+4.88%	583,700
2026-04-07	38.98	40.03	38.14	40.00	+1.37%	316,500
2026-04-06	39.04	39.59	38.45	39.46	+1.02%	279,300
2026-04-02	36.87	39.50	36.86	39.06	+0.31%	402,300
2026-04-01	37.89	39.35	37.68	38.94	+5.04%	379,500
2026-03-31	35.42	37.14	35.42	37.07	+6.80%	276,700
2026-03-30	35.87	36.02	34.27	34.71	-0.12%	209,600
2026-03-27	33.87	35.27	33.57	34.75	+2.36%	155,500
2026-03-26	34.18	34.93	33.79	33.95	-3.14%	330,200
2026-03-25	35.42	35.70	34.76	35.05	+3.12%	354,400
2026-03-24	33.36	34.12	32.87	33.99	+0.03%	507,700
2026-03-23	33.35	34.63	32.89	33.98	+4.84%	524,700
2026-03-20	33.25	33.47	31.86	32.41	-2.06%	2,233,700
2026-03-19	31.73	33.25	30.77	33.09	-3.25%	538,200
2026-03-18	35.50	35.50	34.00	34.20	-6.74%	384,200
2026-03-17	36.92	37.35	36.20	36.67	-0.62%	342,200
2026-03-16	36.21	37.13	35.87	36.90	+2.90%	344,600
2026-03-13	36.97	37.22	35.50	35.86	-3.60%	398,600
2026-03-12	37.16	37.83	36.67	37.20	-2.16%	306,100
2026-03-11	37.56	38.07	36.91	38.02	-0.29%	231,300
2026-03-10	39.11	39.47	37.96	38.13	-0.44%	409,125
2026-03-09	35.95	38.34	35.18	38.30	+1.75%	533,179
2026-03-06	38.34	39.60	37.18	37.64	-4.47%	477,100
2026-03-05	42.47	42.47	38.90	39.40	-8.96%	625,700
2026-03-04	43.33	43.83	42.49	43.28	+2.90%	357,500
2026-03-03	43.39	43.39	40.56	42.06	-7.78%	499,000
2026-03-02	46.00	46.28	44.13	45.61	-2.25%	355,800
2026-02-27	46.86	48.62	45.74	46.66	-0.83%	666,600
2026-02-26	46.24	47.28	44.92	47.05	+0.00%	368,000
2026-02-25	47.42	48.14	46.35	47.05	+2.51%	403,100
2026-02-24	42.95	46.98	42.66	45.90	+7.59%	986,400
2026-02-23	41.36	43.25	41.16	42.66	+3.44%	684,200
2026-02-20	40.13	41.89	40.08	41.24	+1.48%	610,600
2026-02-19	40.64	41.28	39.62	40.64	-1.36%	756,000
2026-02-18	41.59	42.18	40.71	41.20	+1.05%	524,100
2026-02-17	40.62	40.84	38.49	40.77	-2.46%	438,600
2026-02-13	40.80	42.53	39.20	41.80	+2.18%	673,200
2026-02-12	43.01	43.01	40.64	40.91	-4.24%	440,700
2026-02-11	43.44	43.68	41.71	42.72	+1.71%	1,276,600
2026-02-10	42.77	42.77	41.07	42.00	-2.48%	665,100
2026-02-09	40.38	43.09	40.36	43.07	+2.99%	507,300
2026-02-06	44.00	44.00	40.64	41.82	-3.15%	747,400
2026-02-05	46.22	47.22	42.87	43.18	-10.40%	1,132,400
2026-02-04	50.71	51.00	46.67	48.19	-4.25%	659,800
2026-02-03	49.02	50.46	48.01	50.33	+7.68%	626,300
2026-02-02	44.68	47.33	44.68	46.74	+2.32%	606,100
2026-01-30	47.84	49.12	45.18	45.68	-10.80%	590,800
2026-01-29	51.39	53.69	49.26	51.21	+4.66%	1,241,200
2026-01-28	48.75	49.65	47.76	48.93	+1.85%	969,900
2026-01-27	45.90	48.15	45.90	48.04	+4.78%	593,954
2026-01-26	47.08	48.13	45.52	45.85	+1.89%	622,154
2026-01-23	44.02	45.45	42.90	45.00	+5.58%	629,300
2026-01-22	43.30	43.88	42.45	42.62	-1.00%	272,700
2026-01-21	43.99	44.52	42.09	43.05	+0.44%	620,900
2026-01-20	41.49	43.41	40.76	42.86	+3.00%	397,900
2026-01-19	41.77	42.09	41.36	41.61	+1.27%	194,400
2026-01-16	41.00	41.70	39.83	41.09	-1.49%	477,900
2026-01-15	41.76	42.83	41.40	41.71	-1.86%	458,800
2026-01-14	43.34	43.55	41.71	42.50	+2.61%	746,700
2026-01-13	43.79	44.00	40.89	41.42	-3.76%	731,300
2026-01-12	41.66	43.40	41.09	43.04	+5.78%	405,500
2026-01-09	40.99	41.27	39.73	40.69	+0.97%	536,000
2026-01-08	39.15	40.33	38.22	40.30	+0.80%	459,800
2026-01-07	41.15	41.15	38.84	39.98	-5.17%	617,900
2026-01-06	42.27	43.20	41.82	42.16	+0.91%	491,300
2026-01-05	41.15	42.17	40.01	41.78	+4.74%	504,300
2026-01-02	39.52	41.07	38.55	39.89	+2.73%	459,400
2025-12-31	39.05	39.70	38.46	38.83	-1.22%	278,400
2025-12-30	38.84	39.73	38.07	39.31	+4.19%	635,700
2025-12-29	37.39	37.74	36.55	37.73	+0.35%	366,000
2025-12-24	37.47	37.60	36.69	37.60	+0.27%	94,500
2025-12-23	37.41	37.76	36.64	37.50	+1.63%	314,100
2025-12-22	37.05	37.78	36.52	36.90	+1.88%	214,300
2025-12-19	35.58	36.95	35.28	36.22	+2.90%	1,473,600
2025-12-18	34.50	35.60	33.96	35.20	+2.18%	460,000
2025-12-17	35.00	35.27	33.94	34.45	-0.03%	250,500
2025-12-16	34.56	34.89	34.10	34.46	-0.55%	292,300
2025-12-15	35.35	35.48	34.15	34.65	-0.46%	224,200
2025-12-12	35.90	36.62	34.30	34.81	-2.63%	405,500
2025-12-11	34.65	35.86	34.33	35.75	+3.09%	450,800
2025-12-10	33.89	34.85	33.67	34.68	+2.48%	355,500
2025-12-09	33.08	34.18	32.78	33.84	+0.30%	205,527
2025-12-08	34.10	34.55	33.24	33.74	-2.43%	639,348
2025-12-05	35.70	35.89	34.48	34.58	-1.48%	382,800
2025-12-04	35.21	35.44	34.47	35.10	-0.14%	321,800
2025-12-03	35.75	36.35	35.05	35.15	+0.51%	500,500
2025-12-02	36.00	36.03	34.00	34.97	-2.45%	304,800
2025-12-01	36.87	37.35	35.59	35.85	+1.79%	328,200
2025-11-28	34.37	36.03	34.14	35.22	+3.68%	599,500
2025-11-27	33.92	34.10	33.57	33.97	+0.12%	38,800
2025-11-26	33.62	34.26	33.51	33.93	+2.57%	228,100
2025-11-25	32.59	33.71	32.55	33.08	+2.26%	329,300
2025-11-24	30.58	32.41	30.57	32.35	+6.24%	416,300
2025-11-21	29.62	30.57	29.10	30.45	+3.19%	184,400
2025-11-20	31.00	31.44	29.50	29.51	-4.41%	235,800
2025-11-19	30.49	31.36	30.49	30.87	+3.90%	212,400
2025-11-18	30.23	30.54	29.14	29.71	-1.59%	247,400
2025-11-17	29.93	30.22	29.13	30.19	+0.00%	360,600
2025-11-14	29.66	30.71	29.25	30.19	-2.36%	341,900
2025-11-13	31.87	31.99	30.70	30.92	-2.98%	279,500
2025-11-12	31.84	32.10	31.46	31.87	+2.15%	279,800
2025-11-11	31.00	31.21	30.38	31.20	+0.68%	313,400
2025-11-10	31.59	31.66	30.89	30.99	+2.28%	408,400
2025-11-07	30.23	30.80	29.67	30.30	-0.92%	547,200
2025-11-06	30.00	32.03	29.80	30.58	+4.83%	711,800
2025-11-05	27.67	29.61	27.22	29.17	+4.07%	467,700
2025-11-04	27.96	29.03	27.40	28.03	-3.31%	484,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+23.09%). Worst month: Jul (-9.59%). Based on 2 years of daily data (2025–2026).

Jan+6.47%
Feb-6.09%
Mar-6.61%
Apr-6.05%
May+17.08%
Jun+1.40%
Jul-9.59%
Aug+16.44%
Sep+23.09%
Oct-7.99%
Nov+21.49%
Dec+8.31%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Ero Copper Corp's (ERO.TO) latest close?

40.76 on 2026-11-02, from the Closelook data lake's daily price record.

What is ERO.TO's 52-week high and low?

56.62 high and 27.22 low over the trailing 52 weeks, as of 2026-11-02.

What is Ero Copper Corp's strongest and weakest month historically?

Historically, ERO.TO's strongest calendar month has been Sep (average +23.09%) and its weakest Jul (average -9.59%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Ero Copper Corp's Closelooknet score?

61 out of 100 (momentum 70 · quality 71 · valuation 63), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ERO.TO?

Mixed moving-average stack: Trades -18.2% vs the 50-day and -4.3% vs the 200-day average, 28.2% below the 52-week high and +49.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ERO.TO above its 50-day and 200-day moving averages?

Ero Copper Corp trades 18.2% below its 50-day and 4.3% below its 200-day moving average (15.4% below its 20-day). As of 2026-10-30.