Sprott Copper Miners ETF (COPP)

COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	41.13	41.37	40.54	41.19	41.19	-0.41%	63,863
May 26, 2026	40.74	41.60	40.74	41.36	41.36	4.52%	136,121
May 22, 2026	39.73	39.94	39.17	39.57	39.57	-0.73%	100,067
May 21, 2026	38.76	40.18	38.68	39.86	39.86	1.40%	71,200
May 20, 2026	38.34	39.42	38.00	39.31	39.31	3.83%	114,962
May 19, 2026	38.21	38.46	37.27	37.86	37.86	-2.57%	107,189
May 18, 2026	40.18	40.18	38.32	38.86	38.86	-1.94%	135,860
May 15, 2026	40.22	40.28	39.31	39.63	39.63	-6.85%	246,677
May 14, 2026	43.34	43.34	42.13	42.54	42.54	-2.22%	166,378
May 13, 2026	42.88	44.14	42.79	43.51	43.51	1.81%	287,256
May 12, 2026	41.06	42.87	40.49	42.74	42.74	3.25%	210,682
May 11, 2026	40.93	41.88	40.93	41.39	41.39	2.63%	239,136
May 8, 2026	39.79	40.60	39.79	40.33	40.33	3.86%	170,243
May 7, 2026	40.09	40.27	38.83	38.83	38.83	-0.78%	222,103
May 6, 2026	38.38	39.45	38.38	39.14	39.14	6.93%	116,532
May 5, 2026	36.64	36.96	36.48	36.60	36.60	2.06%	202,113
May 4, 2026	36.47	36.72	35.82	35.86	35.86	-3.08%	116,418
May 1, 2026	37.26	37.80	36.99	37.00	37.00	-0.78%	481,154
Apr 30, 2026	36.86	37.47	36.65	37.29	37.29	2.73%	83,565
Apr 29, 2026	36.94	36.94	36.14	36.30	36.30	-2.26%	78,130
Apr 28, 2026	37.94	37.99	36.80	37.14	37.14	-4.03%	102,585
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

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.