Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
29.69
+0.57 (1.96%)
Oct 20, 2025, 4:00 PM EDT - Market closed
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 29.42 | 29.73 | 29.25 | 29.69 | 29.69 | 1.96% | 34,017 |
| Oct 17, 2025 | 29.52 | 29.60 | 28.81 | 29.12 | 29.12 | -2.61% | 61,398 |
| Oct 16, 2025 | 30.28 | 30.49 | 29.73 | 29.90 | 29.90 | -1.12% | 56,062 |
| Oct 15, 2025 | 30.39 | 30.58 | 29.81 | 30.24 | 30.24 | 0.90% | 80,845 |
| Oct 14, 2025 | 30.13 | 30.16 | 29.14 | 29.97 | 29.97 | -1.96% | 58,271 |
| Oct 13, 2025 | 30.63 | 30.96 | 30.08 | 30.57 | 30.57 | 5.74% | 65,385 |
| Oct 10, 2025 | 30.44 | 30.53 | 28.00 | 28.91 | 28.91 | -5.03% | 287,534 |
| Oct 9, 2025 | 31.43 | 31.56 | 30.03 | 30.44 | 30.44 | -0.65% | 263,338 |
| Oct 8, 2025 | 29.52 | 30.68 | 29.52 | 30.64 | 30.64 | 5.55% | 218,201 |
| Oct 7, 2025 | 29.27 | 29.70 | 28.81 | 29.03 | 29.03 | 0.03% | 109,759 |
| Oct 6, 2025 | 29.55 | 29.72 | 29.01 | 29.02 | 29.02 | -0.24% | 117,188 |
| Oct 3, 2025 | 28.84 | 29.30 | 28.61 | 29.09 | 29.09 | 1.70% | 51,913 |
| Oct 2, 2025 | 28.81 | 28.99 | 28.20 | 28.60 | 28.60 | -0.33% | 42,305 |
| Oct 1, 2025 | 28.29 | 28.73 | 28.20 | 28.70 | 28.70 | 1.45% | 38,952 |
| Sep 30, 2025 | 28.22 | 28.36 | 28.00 | 28.29 | 28.29 | 0.25% | 47,086 |
| Sep 29, 2025 | 27.50 | 28.41 | 27.49 | 28.22 | 28.22 | 4.13% | 95,577 |
| Sep 26, 2025 | 26.74 | 27.15 | 26.43 | 27.10 | 27.10 | 2.53% | 42,180 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.28 | 26.43 | 26.43 | -2.08% | 42,483 |
| Sep 24, 2025 | 26.56 | 27.50 | 26.56 | 26.99 | 26.99 | 0.90% | 60,610 |
| Sep 23, 2025 | 26.75 | 26.98 | 26.66 | 26.75 | 26.75 | 0.04% | 27,347 |
| Sep 22, 2025 | 26.47 | 26.75 | 26.44 | 26.74 | 26.74 | 0.96% | 22,443 |
| Sep 19, 2025 | 26.06 | 26.61 | 26.06 | 26.49 | 26.49 | 1.81% | 12,558 |
| Sep 18, 2025 | 26.15 | 26.16 | 25.89 | 26.01 | 26.01 | -0.37% | 19,229 |
| Sep 17, 2025 | 26.26 | 26.43 | 25.84 | 26.11 | 26.11 | -0.57% | 26,070 |
| Sep 16, 2025 | 26.76 | 26.79 | 26.19 | 26.26 | 26.26 | -1.09% | 26,327 |
| Sep 15, 2025 | 26.10 | 26.59 | 26.06 | 26.55 | 26.55 | 1.96% | 22,510 |
| Sep 12, 2025 | 26.06 | 26.19 | 25.80 | 26.04 | 26.04 | -0.31% | 30,339 |
| Sep 11, 2025 | 25.54 | 26.18 | 25.52 | 26.12 | 26.12 | 2.27% | 39,747 |
| Sep 10, 2025 | 25.48 | 25.68 | 25.37 | 25.54 | 25.54 | 1.05% | 45,926 |
| Sep 9, 2025 | 25.70 | 25.80 | 25.27 | 25.28 | 25.28 | 0.10% | 35,997 |
| Sep 8, 2025 | 25.27 | 25.30 | 24.95 | 25.25 | 25.25 | 0.40% | 19,283 |
| Sep 5, 2025 | 25.17 | 25.24 | 24.82 | 25.15 | 25.15 | 2.24% | 8,386 |
| 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 |