Sprott Copper Miners ETF (COPP)

COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.94	36.94	36.14	36.21	36.21	-2.50%	78,004
Apr 28, 2026	37.94	37.99	36.80	37.14	37.14	-4.03%	102,554
Apr 27, 2026	38.78	38.89	38.10	38.70	38.70	-0.21%	81,492
Apr 24, 2026	39.00	39.31	38.64	38.78	38.78	-0.33%	81,851
Apr 23, 2026	39.81	40.33	38.62	38.91	38.91	-5.05%	205,921
Apr 22, 2026	40.50	41.06	40.35	40.98	40.98	3.43%	80,515
Apr 21, 2026	41.41	41.42	39.30	39.62	39.62	-4.93%	173,523
Apr 20, 2026	41.66	41.88	41.11	41.68	41.68	-0.51%	107,844
Apr 17, 2026	41.73	42.68	41.38	41.89	41.89	2.40%	140,988
Apr 16, 2026	41.25	41.45	40.57	40.91	40.91	-0.58%	103,165
Apr 15, 2026	41.21	41.43	40.61	41.15	41.15	-0.17%	141,629
Apr 14, 2026	41.04	41.38	40.63	41.22	41.22	1.63%	232,772
Apr 13, 2026	39.30	40.68	39.24	40.56	40.56	2.17%	193,354
Apr 10, 2026	39.46	40.23	39.35	39.70	39.70	1.93%	184,716
Apr 9, 2026	38.69	39.30	38.25	38.95	38.95	0.23%	109,449
Apr 8, 2026	38.70	39.50	38.25	38.86	38.86	7.44%	228,359
Apr 7, 2026	36.05	36.37	35.25	36.17	36.17	-0.50%	105,420
Apr 6, 2026	36.21	36.57	35.85	36.35	36.35	0.41%	86,611
Apr 2, 2026	35.18	36.56	34.80	36.20	36.20	-1.12%	99,668
Apr 1, 2026	36.30	37.24	35.98	36.61	36.61	2.49%	206,692
Mar 31, 2026	33.84	35.77	33.84	35.72	35.72	9.20%	185,128
Mar 30, 2026	34.12	34.12	32.55	32.71	32.71	-2.05%	146,586
Mar 27, 2026	33.00	33.96	32.80	33.39	33.39	0.95%	144,061
Mar 26, 2026	33.85	34.10	33.05	33.08	33.08	-5.35%	145,579
Mar 25, 2026	34.95	35.37	34.67	34.95	34.95	2.88%	148,614
Mar 24, 2026	33.24	34.03	32.81	33.97	33.97	0.47%	161,480
Mar 23, 2026	32.84	34.22	32.61	33.81	33.81	7.16%	378,403
Mar 20, 2026	32.65	33.23	31.26	31.55	31.55	-4.88%	311,593
Mar 19, 2026	32.32	33.41	31.33	33.17	33.17	-3.01%	447,864
Mar 18, 2026	35.13	35.22	33.99	34.20	34.20	-5.21%	240,177
Mar 17, 2026	36.31	36.50	35.76	36.08	36.08	-0.36%	113,441
Mar 16, 2026	35.91	36.44	35.52	36.21	36.21	2.52%	189,832
Mar 13, 2026	37.03	37.05	35.16	35.32	35.32	-5.13%	231,733
Mar 12, 2026	37.92	37.92	36.73	37.23	37.23	-3.32%	142,643
Mar 11, 2026	38.38	38.85	37.64	38.51	38.51	-0.82%	143,302
Mar 10, 2026	38.46	39.56	38.30	38.83	38.83	2.26%	293,152
Mar 9, 2026	36.24	38.01	35.30	37.97	37.97	1.77%	412,990
Mar 6, 2026	37.38	38.18	36.94	37.31	37.31	-3.29%	303,553
Mar 5, 2026	40.32	40.63	38.12	38.58	38.58	-6.77%	386,340
Mar 4, 2026	41.47	41.72	40.90	41.38	41.38	1.85%	166,548
Mar 3, 2026	40.72	41.07	39.01	40.63	40.63	-6.34%	573,966
Mar 2, 2026	43.41	43.52	42.46	43.38	43.38	-1.30%	359,090
Feb 27, 2026	44.26	44.56	43.52	43.95	43.95	-0.43%	238,777
Feb 26, 2026	43.33	44.14	42.75	44.14	44.14	-0.54%	335,284
Feb 25, 2026	44.34	44.88	44.02	44.38	44.38	1.91%	353,661
Feb 24, 2026	42.15	43.72	41.80	43.55	43.55	3.20%	469,952
Feb 23, 2026	41.42	42.25	41.17	42.20	42.20	1.61%	239,884
Feb 20, 2026	40.13	41.65	39.88	41.53	41.53	3.05%	305,301
Feb 19, 2026	39.82	40.32	39.08	40.30	40.30	-0.62%	211,579
Feb 18, 2026	40.07	40.86	39.79	40.55	40.55	2.79%	179,207

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.