Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
19.78
-0.41 (-2.03%)
Mar 31, 2025, 3:26 PM EDT - Market open
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.15 | 21.15 | 20.12 | 20.19 | 20.19 | -3.90% | 14,895 |
| Mar 27, 2025 | 21.29 | 21.29 | 20.83 | 21.01 | 21.01 | -2.28% | 14,106 |
| Mar 26, 2025 | 22.40 | 22.40 | 21.41 | 21.50 | 21.50 | -3.89% | 22,708 |
| Mar 25, 2025 | 22.08 | 22.41 | 22.08 | 22.37 | 22.37 | 1.96% | 26,543 |
| Mar 24, 2025 | 21.84 | 22.14 | 21.80 | 21.94 | 21.94 | 2.19% | 47,208 |
| Mar 21, 2025 | 21.47 | 21.47 | 21.18 | 21.47 | 21.47 | -1.92% | 10,860 |
| Mar 20, 2025 | 21.73 | 22.11 | 21.70 | 21.89 | 21.89 | -0.21% | 15,605 |
| Mar 19, 2025 | 21.52 | 21.97 | 21.50 | 21.94 | 21.94 | 2.21% | 14,902 |
| Mar 18, 2025 | 21.56 | 21.56 | 21.27 | 21.46 | 21.46 | -0.05% | 19,696 |
| Mar 17, 2025 | 21.04 | 21.51 | 21.04 | 21.47 | 21.47 | 2.63% | 12,331 |
| Mar 14, 2025 | 20.66 | 20.95 | 20.62 | 20.92 | 20.92 | 2.60% | 13,940 |
| Mar 13, 2025 | 20.00 | 20.58 | 20.00 | 20.39 | 20.39 | 2.05% | 22,939 |
| Mar 12, 2025 | 19.90 | 20.04 | 19.77 | 19.98 | 19.98 | 2.22% | 14,331 |
| Mar 11, 2025 | 19.20 | 19.65 | 19.10 | 19.55 | 19.55 | 3.09% | 6,838 |
| Mar 10, 2025 | 19.75 | 19.75 | 18.80 | 18.96 | 18.96 | -5.62% | 12,522 |
| Mar 7, 2025 | 20.23 | 20.32 | 19.72 | 20.09 | 20.09 | -1.33% | 21,244 |
| Mar 6, 2025 | 20.46 | 20.79 | 20.28 | 20.36 | 20.36 | -1.64% | 9,194 |
| Mar 5, 2025 | 19.62 | 20.70 | 19.62 | 20.70 | 20.70 | 9.18% | 41,735 |
| Mar 4, 2025 | 19.03 | 19.19 | 18.53 | 18.96 | 18.96 | -1.40% | 23,229 |
| Mar 3, 2025 | 20.01 | 20.23 | 19.07 | 19.23 | 19.23 | -2.14% | 19,799 |
| Feb 28, 2025 | 19.68 | 19.68 | 19.40 | 19.65 | 19.65 | -1.50% | 36,294 |
| Feb 27, 2025 | 20.51 | 20.58 | 19.87 | 19.95 | 19.95 | -2.21% | 14,838 |
| Feb 26, 2025 | 20.28 | 20.66 | 20.28 | 20.40 | 20.40 | 2.10% | 19,990 |
| Feb 25, 2025 | 20.27 | 20.27 | 19.74 | 19.98 | 19.98 | -1.53% | 9,921 |
| Feb 24, 2025 | 20.35 | 20.39 | 20.10 | 20.29 | 20.29 | -0.20% | 8,263 |
| Feb 21, 2025 | 21.44 | 21.44 | 20.32 | 20.33 | 20.33 | -5.09% | 10,606 |
| Feb 20, 2025 | 21.16 | 21.44 | 21.16 | 21.42 | 21.42 | 2.24% | 7,650 |
| Feb 19, 2025 | 21.28 | 21.28 | 20.93 | 20.95 | 20.95 | -2.56% | 7,595 |
| Feb 18, 2025 | 21.71 | 21.71 | 21.46 | 21.50 | 21.50 | -0.23% | 9,722 |
| Feb 14, 2025 | 21.94 | 21.97 | 21.55 | 21.55 | 21.55 | -1.06% | 13,353 |
| Feb 13, 2025 | 21.19 | 21.78 | 21.19 | 21.78 | 21.78 | 3.08% | 14,978 |
| Feb 12, 2025 | 20.86 | 21.24 | 20.86 | 21.13 | 21.13 | 1.20% | 6,730 |
| Feb 11, 2025 | 20.99 | 21.00 | 20.84 | 20.88 | 20.88 | -2.93% | 18,299 |
| Feb 10, 2025 | 21.58 | 21.58 | 21.37 | 21.51 | 21.51 | 1.56% | 11,152 |
| Feb 7, 2025 | 21.26 | 21.54 | 21.08 | 21.18 | 21.18 | 2.17% | 16,048 |
| Feb 6, 2025 | 20.76 | 20.91 | 20.64 | 20.73 | 20.73 | 1.22% | 15,560 |
| Feb 5, 2025 | 20.35 | 20.50 | 20.24 | 20.48 | 20.48 | 0.84% | 7,601 |
| Feb 4, 2025 | 19.77 | 20.37 | 19.77 | 20.31 | 20.31 | 3.49% | 14,811 |
| Feb 3, 2025 | 19.45 | 19.78 | 19.24 | 19.63 | 19.63 | -1.38% | 17,090 |
| Jan 31, 2025 | 20.28 | 20.38 | 19.90 | 19.90 | 19.90 | -2.50% | 6,682 |
| Jan 30, 2025 | 20.36 | 20.49 | 20.36 | 20.41 | 20.41 | 1.14% | 4,313 |
| Jan 29, 2025 | 19.96 | 20.27 | 19.96 | 20.18 | 20.18 | 1.46% | 5,808 |
| Jan 28, 2025 | 20.41 | 20.41 | 19.82 | 19.89 | 19.89 | -2.60% | 9,443 |
| Jan 27, 2025 | 20.75 | 20.75 | 20.33 | 20.42 | 20.42 | -2.88% | 9,701 |
| Jan 24, 2025 | 21.15 | 21.35 | 20.94 | 21.03 | 21.03 | 0.21% | 15,420 |
| Jan 23, 2025 | 20.82 | 20.98 | 20.50 | 20.98 | 20.98 | - | 14,862 |
| Jan 22, 2025 | 21.50 | 21.50 | 20.98 | 20.98 | 20.98 | -2.28% | 36,918 |
| Jan 21, 2025 | 21.63 | 21.63 | 21.37 | 21.47 | 21.47 | 0.94% | 24,377 |
| Jan 17, 2025 | 21.17 | 21.53 | 21.12 | 21.27 | 21.27 | 0.71% | 14,644 |
| Jan 16, 2025 | 21.31 | 21.31 | 21.02 | 21.12 | 21.12 | -0.98% | 6,840 |