Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
25.15
+0.55 (2.24%)
At close: Sep 5, 2025, 4:00 PM
25.50
+0.35 (1.39%)
After-hours: Sep 5, 2025, 6:50 PM EDT
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.17 | 25.24 | 24.82 | 25.15 | 25.15 | 2.24% | 8,384 |
| Sep 4, 2025 | 24.95 | 24.96 | 24.43 | 24.60 | 24.60 | -2.01% | 33,560 |
| Sep 3, 2025 | 24.55 | 25.18 | 24.55 | 25.11 | 25.11 | 2.64% | 35,916 |
| Sep 2, 2025 | 24.19 | 24.50 | 23.95 | 24.46 | 24.46 | 0.60% | 26,440 |
| Aug 29, 2025 | 24.24 | 24.36 | 24.04 | 24.32 | 24.32 | 0.45% | 10,453 |
| Aug 28, 2025 | 24.02 | 24.26 | 24.01 | 24.21 | 24.21 | 1.09% | 13,457 |
| Aug 27, 2025 | 24.05 | 24.05 | 23.73 | 23.95 | 23.95 | -0.76% | 22,666 |
| Aug 26, 2025 | 23.98 | 24.16 | 23.97 | 24.13 | 24.13 | 1.29% | 11,093 |
| Aug 25, 2025 | 23.87 | 23.96 | 23.82 | 23.82 | 23.82 | 0.15% | 9,905 |
| Aug 22, 2025 | 23.20 | 23.83 | 23.20 | 23.79 | 23.79 | 3.17% | 24,127 |
| Aug 21, 2025 | 22.67 | 23.14 | 22.67 | 23.06 | 23.06 | 0.88% | 7,943 |
| Aug 20, 2025 | 22.80 | 22.86 | 22.70 | 22.86 | 22.86 | 0.25% | 8,941 |
| Aug 19, 2025 | 23.24 | 23.26 | 22.71 | 22.80 | 22.80 | -1.33% | 26,959 |
| Aug 18, 2025 | 23.39 | 23.39 | 23.02 | 23.11 | 23.11 | -1.22% | 5,958 |
| Aug 15, 2025 | 23.44 | 23.47 | 23.36 | 23.39 | 23.39 | 0.69% | 6,499 |
| Aug 14, 2025 | 23.14 | 23.23 | 22.89 | 23.23 | 23.23 | -0.96% | 15,388 |
| Aug 13, 2025 | 23.49 | 23.68 | 23.34 | 23.46 | 23.46 | 1.69% | 17,487 |
| Aug 12, 2025 | 22.90 | 23.15 | 22.87 | 23.07 | 23.07 | 1.76% | 16,235 |
| Aug 11, 2025 | 23.07 | 23.07 | 22.57 | 22.67 | 22.67 | -1.52% | 19,220 |
| Aug 8, 2025 | 22.64 | 23.18 | 22.64 | 23.02 | 23.02 | 2.36% | 12,682 |
| Aug 7, 2025 | 22.39 | 22.64 | 22.30 | 22.49 | 22.49 | 1.76% | 20,201 |
| Aug 6, 2025 | 22.13 | 22.18 | 22.03 | 22.10 | 22.10 | 0.36% | 3,804 |
| Aug 5, 2025 | 21.95 | 22.14 | 21.88 | 22.02 | 22.02 | 0.27% | 17,634 |
| Aug 4, 2025 | 21.65 | 22.05 | 21.65 | 21.96 | 21.96 | 1.64% | 30,222 |
| Aug 1, 2025 | 21.54 | 22.30 | 21.46 | 21.61 | 21.61 | -0.60% | 25,652 |
| Jul 31, 2025 | 21.33 | 21.79 | 20.81 | 21.74 | 21.74 | 1.07% | 76,657 |
| Jul 30, 2025 | 22.53 | 22.53 | 21.44 | 21.50 | 21.50 | -5.00% | 26,663 |
| Jul 29, 2025 | 23.38 | 23.38 | 22.45 | 22.64 | 22.64 | -0.57% | 32,963 |
| Jul 28, 2025 | 23.05 | 23.05 | 22.51 | 22.77 | 22.77 | -1.62% | 33,255 |
| Jul 25, 2025 | 23.32 | 23.32 | 22.92 | 23.14 | 23.14 | -1.08% | 44,364 |
| Jul 24, 2025 | 23.68 | 23.68 | 23.33 | 23.39 | 23.39 | -1.69% | 16,478 |
| Jul 23, 2025 | 23.80 | 24.07 | 23.62 | 23.79 | 23.79 | -0.05% | 28,308 |
| Jul 22, 2025 | 23.49 | 23.83 | 23.25 | 23.81 | 23.81 | 2.17% | 17,186 |
| Jul 21, 2025 | 23.29 | 23.55 | 23.29 | 23.30 | 23.30 | 1.57% | 23,460 |
| Jul 18, 2025 | 23.10 | 23.10 | 22.88 | 22.94 | 22.94 | 0.22% | 12,694 |
| Jul 17, 2025 | 22.51 | 22.95 | 22.50 | 22.89 | 22.89 | 0.52% | 9,832 |
| Jul 16, 2025 | 22.88 | 22.88 | 22.57 | 22.77 | 22.77 | -0.48% | 16,498 |
| Jul 15, 2025 | 23.20 | 23.20 | 22.65 | 22.88 | 22.88 | -1.63% | 53,440 |
| Jul 14, 2025 | 23.33 | 23.46 | 23.03 | 23.26 | 23.26 | -0.51% | 49,607 |
| Jul 11, 2025 | 23.46 | 23.46 | 23.08 | 23.38 | 23.38 | -1.72% | 36,788 |
| Jul 10, 2025 | 23.64 | 24.40 | 23.34 | 23.79 | 23.79 | 2.32% | 35,425 |
| Jul 9, 2025 | 24.04 | 24.04 | 23.18 | 23.25 | 23.25 | -3.69% | 50,783 |
| Jul 8, 2025 | 23.90 | 24.50 | 23.59 | 24.14 | 24.14 | 2.20% | 93,656 |
| Jul 7, 2025 | 23.70 | 23.77 | 23.51 | 23.62 | 23.62 | -1.99% | 22,975 |
| Jul 3, 2025 | 24.13 | 24.25 | 23.92 | 24.10 | 24.10 | -0.08% | 18,186 |
| Jul 2, 2025 | 23.70 | 24.30 | 23.55 | 24.12 | 24.12 | 3.52% | 22,508 |
| Jul 1, 2025 | 23.25 | 23.45 | 23.22 | 23.30 | 23.30 | 0.65% | 9,027 |
| Jun 30, 2025 | 23.13 | 23.19 | 22.92 | 23.15 | 23.15 | 0.09% | 13,535 |
| Jun 27, 2025 | 23.41 | 23.41 | 23.00 | 23.13 | 23.13 | -1.78% | 43,914 |
| Jun 26, 2025 | 22.53 | 23.55 | 22.53 | 23.55 | 23.55 | 6.42% | 68,437 |