Ero Copper Corp.
ERONYSEBasic Materials● Active
$26.35
+$0.57(+2.21%)
Market Cap$2.7B
P/E Ratio—
52W High$39.799
52W Low$12.79
Ero Copper Corp.（ERO）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 · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$39.80
Jan 29, 2026
-34.2% from here
5-Year Low5Y
$8.07
Jul 5, 2022
+224.7% from low
IPO Priceadj.
$3.89
Oct 20, 2017
+573.5% since IPO
1 Year Ago
$15.84
Jun 9, 2025
+65.4% in 1Y
5 Years Ago
$22.85
Jun 8, 2021
+14.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ERO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.60 | $29.80 | $25.50 | $25.78 | $25.78 | 2.4M | -12.91% |
| Jun 4, 2026 | $30.73 | $31.25 | $30.29 | $30.76 | $30.76 | 788K | +0.10% |
| Jun 3, 2026 | $31.50 | $31.65 | $30.60 | $30.97 | $30.97 | 1.3M | -1.68% |
| Jun 2, 2026 | $31.73 | $32.63 | $31.35 | $32.20 | $32.20 | 1.4M | +1.48% |
| Jun 1, 2026 | $30.11 | $31.74 | $30.00 | $31.42 | $31.42 | 1.1M | +4.35% |
| May 29, 2026 | $29.66 | $30.87 | $29.22 | $30.44 | $30.44 | 1.6M | +2.63% |
| May 28, 2026 | $27.99 | $30.28 | $27.74 | $29.86 | $29.86 | 1.1M | +6.68% |
| May 27, 2026 | $28.21 | $28.69 | $27.95 | $28.18 | $28.18 | 798K | -0.11% |
| May 26, 2026 | $28.03 | $29.04 | $27.76 | $28.85 | $28.85 | 947K | +2.93% |
| May 22, 2026 | $26.83 | $27.31 | $26.29 | $26.98 | $26.98 | 884K | +0.56% |
| May 21, 2026 | $26.50 | $27.42 | $26.10 | $26.72 | $26.72 | 955K | +0.83% |
| May 20, 2026 | $26.65 | $27.16 | $26.06 | $26.97 | $26.97 | 1.0M | +1.20% |
| May 19, 2026 | $26.22 | $26.72 | $25.68 | $26.37 | $26.37 | 1.2M | +0.57% |
| May 18, 2026 | $27.59 | $27.94 | $26.51 | $26.72 | $26.72 | 991K | -3.15% |
| May 15, 2026 | $28.48 | $28.63 | $27.14 | $27.26 | $27.26 | 1.8M | -4.28% |
| May 14, 2026 | $30.79 | $30.83 | $29.06 | $29.92 | $29.92 | 1.4M | -2.83% |
| May 13, 2026 | $31.97 | $32.76 | $30.46 | $30.98 | $30.98 | 2.2M | -3.10% |
| May 12, 2026 | $28.47 | $32.02 | $28.11 | $31.89 | $31.89 | 2.5M | +12.01% |
| May 11, 2026 | $29.23 | $29.84 | $28.91 | $28.97 | $28.97 | 1.6M | -0.89% |
| May 8, 2026 | $28.00 | $28.60 | $27.51 | $28.48 | $28.48 | 1.7M | +1.71% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ERO
Jan 1 → Dec 31 · 6 years2026-10.8%$28.91 → $25.78
-10.8%
2025+109.6%$13.50 → $28.29
+109.6%
2024-14.0%$15.68 → $13.48
-14.0%
2023+15.8%$13.63 → $15.79
+15.8%
2022-9.2%$15.14 → $13.75
-9.2%
2021-32.9%$22.78 → $15.29
-32.9%
Best Year2025 · +109.6%
Worst Year2021 · -32.9%
Positive Years2 / 6
Avg Annual Return+9.7%
6Y Total Return+13.2%
6Y CAGR~+2.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in ERO?
If you invested $1,000 in ERO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,735
Total Return+573.5%
CAGR~+23.6% / yr
Profit+$5,735
Based on Oct 20, 2017 · $3.89Split & 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）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.20。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 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 历史股价FMP 日线复权 OHLCV