Sprott Copper Miners ETF (COPP)

COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.26	44.56	43.52	43.95	43.95	-0.43%	238,400
Feb 26, 2026	43.33	44.14	42.75	44.14	44.14	-0.54%	334,018
Feb 25, 2026	44.34	44.88	44.02	44.38	44.38	1.91%	351,827
Feb 24, 2026	42.15	43.72	41.80	43.55	43.55	3.20%	466,973
Feb 23, 2026	41.42	42.25	41.17	42.20	42.20	1.61%	237,086
Feb 20, 2026	40.13	41.65	39.88	41.53	41.53	3.05%	304,223
Feb 19, 2026	39.82	40.32	39.08	40.30	40.30	-0.62%	211,153
Feb 18, 2026	40.07	40.86	39.79	40.55	40.55	2.79%	178,666
Feb 17, 2026	39.71	39.84	38.11	39.45	39.45	-3.43%	229,550
Feb 13, 2026	40.39	41.32	39.51	40.85	40.85	0.81%	174,778
Feb 12, 2026	42.68	42.68	40.13	40.52	40.52	-4.59%	300,046
Feb 11, 2026	42.20	42.63	41.20	42.47	42.47	2.78%	209,919
Feb 10, 2026	41.73	41.73	40.79	41.32	41.32	-1.36%	243,683
Feb 9, 2026	40.44	42.10	40.35	41.89	41.89	4.46%	310,572
Feb 6, 2026	39.19	40.15	39.13	40.10	40.10	3.70%	289,187
Feb 5, 2026	40.24	40.24	38.54	38.67	38.67	-5.64%	439,504
Feb 4, 2026	43.39	43.55	39.90	40.98	40.98	-5.01%	558,866
Feb 3, 2026	42.19	43.20	41.71	43.14	43.14	6.94%	720,874
Feb 2, 2026	39.46	40.53	39.46	40.34	40.34	0.88%	472,532
Jan 30, 2026	42.11	42.11	39.01	39.99	39.99	-9.28%	1,203,207
Jan 29, 2026	46.42	47.46	42.63	44.08	44.08	3.52%	1,706,934
Jan 28, 2026	43.29	43.51	42.07	42.58	42.58	0.33%	840,631
Jan 27, 2026	42.01	42.45	40.91	42.44	42.44	2.36%	739,783
Jan 26, 2026	43.59	44.00	41.07	41.46	41.46	2.07%	1,572,225
Jan 23, 2026	39.74	40.73	39.33	40.62	40.62	4.48%	636,521
Jan 22, 2026	39.93	39.94	38.60	38.88	38.88	-2.63%	386,242
Jan 21, 2026	40.26	40.84	39.42	39.93	39.93	1.55%	591,516
Jan 20, 2026	39.09	39.61	38.50	39.32	39.32	1.55%	533,943
Jan 16, 2026	38.78	38.88	38.06	38.72	38.72	-1.55%	266,821
Jan 15, 2026	39.21	39.76	38.75	39.33	39.33	-0.56%	406,414
Jan 14, 2026	39.20	39.68	38.75	39.55	39.55	2.99%	466,701
Jan 13, 2026	39.24	39.24	38.17	38.40	38.40	-0.74%	329,381
Jan 12, 2026	38.48	38.74	38.11	38.69	38.69	3.11%	513,175
Jan 9, 2026	37.08	37.68	36.70	37.52	37.52	3.11%	236,731
Jan 8, 2026	36.54	36.54	35.50	36.39	36.39	-1.53%	215,934
Jan 7, 2026	37.38	37.40	36.20	36.96	36.96	-2.42%	295,797
Jan 6, 2026	37.62	38.37	37.56	37.87	37.87	2.06%	387,902
Jan 5, 2026	36.46	37.18	36.00	37.11	37.11	4.93%	338,188
Jan 2, 2026	35.36	35.92	34.81	35.36	35.36	1.58%	146,349
Dec 31, 2025	34.96	35.22	34.68	34.81	34.81	-1.15%	82,127
Dec 30, 2025	35.73	35.73	34.90	35.22	35.22	0.76%	183,724
Dec 29, 2025	35.79	35.97	34.55	34.95	34.95	-2.81%	282,688
Dec 26, 2025	36.11	36.45	35.65	35.96	35.96	2.92%	326,838
Dec 24, 2025	35.16	35.16	34.50	34.94	34.94	-0.48%	88,189
Dec 23, 2025	34.77	35.31	34.46	35.11	35.11	2.48%	232,739
Dec 22, 2025	34.70	36.08	34.00	34.26	34.26	2.50%	146,009
Dec 19, 2025	32.94	33.66	32.64	33.43	33.43	1.91%	122,855
Dec 18, 2025	32.80	33.00	32.32	32.80	32.80	-1.74%	76,647
Dec 17, 2025	33.54	33.79	33.28	33.38	32.56	0.85%	68,421
Dec 16, 2025	33.21	33.29	32.72	33.10	32.28	-0.60%	85,052

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.