Ero Copper Corp.
ERO.TOTSXBasic Materials● Active
$35.81
$-6.88(-16.12%)
Market Cap$3.7B
P/E Ratio—
52W High$53.69
52W Low$17.66
Ero Copper Corp.（ERO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ero.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$53.69
Jan 29, 2026
-33.3% from here
5-Year Low5Y
$10.54
Jul 5, 2022
+239.8% from low
IPO Priceadj.
$4.75
Oct 19, 2017
+653.9% since IPO
1 Year Ago
$21.67
Jun 9, 2025
+65.3% in 1Y
5 Years Ago
$27.70
Jun 8, 2021
+29.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ERO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $41.15 | $41.15 | $35.54 | $35.81 | $35.81 | 667K | -12.98% |
| Jun 4, 2026 | $42.74 | $43.38 | $42.22 | $42.69 | $42.69 | 338K | -0.12% |
| Jun 3, 2026 | $43.58 | $43.92 | $42.45 | $43.08 | $43.08 | 471K | -1.15% |
| Jun 2, 2026 | $44.00 | $45.10 | $43.43 | $44.56 | $44.56 | 498K | +1.27% |
| Jun 1, 2026 | $41.67 | $43.92 | $41.56 | $43.45 | $43.45 | 403K | +4.27% |
| May 29, 2026 | $40.96 | $42.56 | $40.58 | $42.01 | $42.01 | 813K | +2.56% |
| May 28, 2026 | $38.77 | $41.74 | $38.43 | $41.17 | $41.17 | 528K | +6.19% |
| May 27, 2026 | $39.18 | $39.68 | $38.70 | $38.99 | $38.99 | 331K | -0.48% |
| May 26, 2026 | $38.79 | $40.07 | $38.52 | $39.80 | $39.80 | 308K | +2.60% |
| May 25, 2026 | $38.31 | $39.20 | $38.14 | $39.20 | $39.20 | 97K | +2.32% |
| May 22, 2026 | $37.03 | $37.73 | $36.31 | $37.30 | $37.30 | 196K | +0.73% |
| May 21, 2026 | $36.42 | $37.77 | $36.00 | $36.86 | $36.86 | 394K | +1.21% |
| May 20, 2026 | $36.76 | $37.35 | $35.93 | $37.02 | $37.02 | 279K | +0.71% |
| May 19, 2026 | $36.46 | $36.76 | $35.40 | $36.30 | $36.30 | 434K | -0.44% |
| May 15, 2026 | $39.24 | $39.29 | $37.39 | $37.57 | $37.57 | 494K | -4.26% |
| May 14, 2026 | $42.42 | $42.96 | $39.97 | $41.09 | $41.09 | 373K | -3.14% |
| May 13, 2026 | $43.99 | $44.83 | $41.76 | $42.50 | $42.50 | 595K | -3.39% |
| May 12, 2026 | $39.21 | $43.87 | $38.85 | $43.74 | $43.74 | 830K | +11.55% |
| May 11, 2026 | $40.00 | $40.81 | $39.56 | $39.66 | $39.66 | 463K | -0.85% |
| May 8, 2026 | $38.38 | $39.10 | $37.76 | $38.96 | $38.96 | 672K | +1.51% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ERO.TO
Jan 1 → Dec 31 · 6 years2026-9.4%$39.52 → $35.81
-9.4%
2025+99.2%$19.49 → $38.83
+99.2%
2024-7.4%$20.93 → $19.38
-7.4%
2023+12.3%$18.66 → $20.95
+12.3%
2022-2.9%$19.20 → $18.64
-2.9%
2021-30.1%$27.61 → $19.30
-30.1%
Best Year2025 · +99.2%
Worst Year2021 · -30.1%
Positive Years2 / 6
Avg Annual Return+10.3%
6Y Total Return+29.7%
6Y CAGR~+4.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ERO.TO?
If you invested $1,000 in ERO.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,539
Total Return+653.9%
CAGR~+25.2% / yr
Profit+$6,539
Based on Oct 19, 2017 · $4.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ero Copper Corp.（ERO.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $35.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ERO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ERO.TO 历史股价FMP 日线复权 OHLCV