Skip to main content
Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
23.45
-0.01 (-0.04%)
Nov 21, 2024, 2:37 PM EST - Market open

COPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.4623.4923.3523.4623.46-0.17%3,894
Nov 19, 202423.0523.5023.0523.5023.501.56%3,785
Nov 18, 202422.8823.1522.8323.1423.142.53%8,919
Nov 15, 202422.8923.0322.5722.5722.57-1.14%5,746
Nov 14, 202422.8122.9422.5822.8322.830.31%15,236
Nov 13, 202423.2723.2722.7422.7622.76-2.02%23,357
Nov 12, 202423.4123.4622.9723.2323.23-2.11%20,459
Nov 11, 202424.0024.0023.5523.7323.73-2.27%10,077
Nov 8, 202424.6224.6223.9124.2824.28-4.03%20,233
Nov 7, 202424.7525.3024.7525.3025.304.81%16,964
Nov 6, 202424.2524.2523.4824.1424.14-2.23%29,658
Nov 5, 202424.3924.6924.3924.6924.691.98%1,332
Nov 4, 202424.2724.4724.1524.2124.210.62%3,563
Nov 1, 202424.0624.2123.9224.0624.060.63%17,557
Oct 31, 202424.2324.2323.6923.9123.91-2.33%40,802
Oct 30, 202424.7124.7124.3224.4824.48-0.97%5,634
Oct 29, 202424.7724.8324.6624.7224.72-0.24%9,112
Oct 28, 202424.8524.9224.7224.7824.78-0.04%4,572
Oct 25, 202424.8724.9824.7924.7924.790.28%2,863
Oct 24, 202424.9724.9724.6224.7224.72-0.80%2,395
Oct 23, 202424.8924.9224.6524.9224.92-1.70%18,878
Oct 22, 202425.2725.8725.0225.3525.351.56%30,922
Oct 21, 202425.3725.3724.8624.9624.96-1.15%11,907
Oct 18, 202425.2625.2625.1225.2525.251.94%10,121
Oct 17, 202425.0725.0724.7624.7724.77-1.59%53,557
Oct 16, 202425.0125.1825.0125.1725.171.74%18,486
Oct 15, 202425.0525.0524.7024.7424.74-2.48%30,195
Oct 14, 202425.2925.4725.0425.3725.37-1.05%6,384
Oct 11, 202425.5125.6525.5125.6425.641.38%4,476
Oct 10, 202425.0925.3625.0925.2925.291.00%5,934
Oct 9, 202424.7925.1024.7425.0425.04-0.24%4,548
Oct 8, 202425.4925.4924.8525.1025.10-3.50%33,211
Oct 7, 202425.9826.0325.8526.0126.01-0.27%7,037
Oct 4, 202425.8726.0825.8726.0826.081.99%12,185
Oct 3, 202425.6725.7325.5025.5725.57-2.89%32,899
Oct 2, 202426.2526.4626.2026.3326.330.53%24,803
Oct 1, 202426.2326.2925.9826.1926.190.81%14,649
Sep 30, 202426.3726.3725.9125.9825.98-2.55%35,540
Sep 27, 202426.8426.9426.5626.6626.66-1.37%19,396
Sep 26, 202426.3627.2426.3627.0327.035.92%89,236
Sep 25, 202425.7725.7925.4825.5225.52-1.47%18,494
Sep 24, 202425.3025.9625.3025.9025.906.23%16,789
Sep 23, 202424.1424.4324.1424.3824.381.46%4,086
Sep 20, 202424.3024.3023.9524.0324.03-1.60%6,098
Sep 19, 202424.3724.4524.2324.4224.423.91%21,803
Sep 18, 202423.4224.0023.3523.5023.500.51%13,806
Sep 17, 202423.2523.4423.2323.3823.380.77%13,331
Sep 16, 202423.2023.2123.0723.2023.200.75%13,339
Sep 13, 202423.1623.1623.0123.0323.031.32%7,103
Sep 12, 202422.4222.7922.4222.7322.732.43%8,488
Sep 11, 202421.9522.1921.6222.1922.192.07%12,381
Sep 10, 202421.6821.7421.5021.7421.74-0.37%12,180
Sep 9, 202421.9622.0421.8121.8221.820.93%12,290
Sep 6, 202422.1822.1821.4921.6221.62-2.61%10,578
Sep 5, 202422.5222.5922.1922.2022.20-0.67%15,024
Sep 4, 202422.2722.5922.2722.3522.350.13%8,375
Sep 3, 202423.2923.2922.2322.3222.32-6.84%31,318
Aug 30, 202423.8623.9623.6523.9623.961.01%4,997
Aug 29, 202423.6623.8023.6623.7223.720.38%3,203
Aug 28, 202424.0224.0223.5623.6323.63-4.02%31,855
Aug 27, 202424.5024.6324.4724.6224.620.65%9,349
Aug 26, 202424.5324.7124.3524.4624.460.62%11,687
Aug 23, 202423.8324.3123.7824.3124.313.45%18,017
Aug 22, 202423.8623.8623.3623.5023.50-1.47%45,571
Aug 21, 202423.7423.8523.6523.8523.851.38%10,850
Aug 20, 202423.7523.8223.5023.5323.53-0.95%12,560
Aug 19, 202423.5223.7523.4423.7523.752.02%7,323
Aug 16, 202423.0823.3323.0023.2823.280.47%13,393
Aug 15, 202422.8523.2922.8523.1723.173.48%12,894
Aug 14, 202422.3122.4922.2122.3922.390.36%8,209
Aug 13, 202422.1122.3422.0422.3122.310.04%7,445
Aug 12, 202422.3222.4522.2522.3022.300.59%10,395
Aug 9, 202422.2922.2922.1022.1722.170.86%5,632
Aug 8, 202421.4721.9821.4621.9821.982.28%7,322
Aug 7, 202422.3222.3221.4621.4921.49-3.15%24,088
Aug 6, 202421.9622.4521.9022.1922.190.73%21,557
Aug 5, 202421.3422.1421.3422.0322.03-3.33%33,836
Aug 2, 202423.1023.1022.5422.7922.79-1.81%38,547
Aug 1, 202424.0124.0123.1123.2123.21-4.45%13,765
Jul 31, 202423.9924.3623.9924.2924.293.49%20,438
Jul 30, 202423.5823.8723.4123.4723.47-1.43%9,049
Jul 29, 202423.8323.8823.6723.8123.81-0.29%6,083
Jul 26, 202423.8923.8923.6323.8823.881.14%7,943
Jul 25, 202423.4423.7023.0223.6123.610.04%19,160
Jul 24, 202423.9924.1123.5423.6023.60-0.84%16,766
Jul 23, 202423.8423.8423.3623.8023.80-0.75%37,691
Jul 22, 202424.2124.2123.7823.9823.98-0.50%26,858
Jul 19, 202423.8724.1323.8724.1024.100.42%20,421
Jul 18, 202424.9824.9923.8924.0024.00-4.46%60,471
Jul 17, 202425.5125.5824.9825.1225.12-2.82%50,212
Jul 16, 202425.9825.9825.4325.8525.85-1.34%26,670
Jul 15, 202426.4126.5726.2026.2026.20-2.02%20,140
Jul 12, 202426.5427.0426.4626.7426.741.87%49,552
Jul 11, 202426.5626.5626.1026.2526.25-0.49%16,263
Jul 10, 202426.3026.4726.1926.3826.381.15%13,383
Jul 9, 202426.1926.3326.0726.0826.080.12%21,625
Jul 8, 202426.3926.4025.9726.0526.05-1.99%14,167
Jul 5, 202426.2126.6826.2126.5826.581.41%67,188
Jul 3, 202425.6926.3125.6926.2126.214.13%19,826
Jul 2, 202425.1925.2025.0725.1725.17-2,166