Skip to main content
Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
20.33
-1.09 (-5.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

COPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.4421.4420.3220.3320.33-5.09%10,606
Feb 20, 202521.1621.4421.1621.4221.422.24%7,650
Feb 19, 202521.2821.2820.9320.9520.95-2.56%7,595
Feb 18, 202521.7121.7121.4621.5021.50-0.23%9,722
Feb 14, 202521.9421.9721.5521.5521.55-1.06%13,353
Feb 13, 202521.1921.7821.1921.7821.783.08%14,978
Feb 12, 202520.8621.2420.8621.1321.131.20%6,730
Feb 11, 202520.9921.0020.8420.8820.88-2.93%18,299
Feb 10, 202521.5821.5821.3721.5121.511.56%11,152
Feb 7, 202521.2621.5421.0821.1821.182.17%16,048
Feb 6, 202520.7620.9120.6420.7320.731.22%15,560
Feb 5, 202520.3520.5020.2420.4820.480.84%7,601
Feb 4, 202519.7720.3719.7720.3120.313.49%14,811
Feb 3, 202519.4519.7819.2419.6319.63-1.38%17,090
Jan 31, 202520.2820.3819.9019.9019.90-2.50%6,682
Jan 30, 202520.3620.4920.3620.4120.411.14%4,313
Jan 29, 202519.9620.2719.9620.1820.181.46%5,808
Jan 28, 202520.4120.4119.8219.8919.89-2.60%9,443
Jan 27, 202520.7520.7520.3320.4220.42-2.88%9,701
Jan 24, 202521.1521.3520.9421.0321.030.21%15,420
Jan 23, 202520.8220.9820.5020.9820.98-14,862
Jan 22, 202521.5021.5020.9820.9820.98-2.28%36,918
Jan 21, 202521.6321.6321.3721.4721.470.94%24,377
Jan 17, 202521.1721.5321.1221.2721.270.71%14,644
Jan 16, 202521.3121.3121.0221.1221.12-0.98%6,840
Jan 15, 202521.4521.4521.1121.3321.331.67%16,211
Jan 14, 202520.9721.0320.8220.9820.98-4,107
Jan 13, 202520.8721.0420.8220.9820.98-0.05%5,123
Jan 10, 202521.5421.5420.9920.9920.99-0.19%11,452
Jan 8, 202520.8921.0520.6521.0321.030.38%11,849
Jan 7, 202521.2421.2520.9320.9520.95-0.52%41,930
Jan 6, 202521.0421.3821.0421.0621.061.79%10,204
Jan 3, 202520.6120.7520.4520.6920.690.39%7,593
Jan 2, 202520.5820.8520.5820.6120.610.49%9,222
Dec 31, 202420.4820.5320.3520.5120.510.30%24,582
Dec 30, 202420.6020.6020.3820.4520.45-1.50%39,979
Dec 27, 202420.8120.8920.7220.7620.76-1.14%5,428
Dec 26, 202420.9821.0620.9521.0021.000.12%7,397
Dec 24, 202420.9220.9920.9120.9820.98-0.20%4,741
Dec 23, 202420.7321.0320.7321.0221.021.29%7,954
Dec 20, 202420.2620.9220.2620.7520.751.82%10,327
Dec 19, 202420.6120.6120.2220.3820.38-0.39%30,312
Dec 18, 202421.2521.2620.3820.4620.46-3.81%115,024
Dec 17, 202421.2821.3421.0521.2721.27-1.02%16,354
Dec 16, 202421.7921.7921.4621.4921.49-1.74%17,350
Dec 13, 202422.1922.1921.6721.8721.87-1.80%19,082
Dec 12, 202422.6622.6622.2722.2722.27-4.83%24,255
Dec 11, 202423.4523.4923.2323.4022.860.39%22,158
Dec 10, 202423.6223.6223.3123.3122.77-1.81%15,157
Dec 9, 202423.6724.1923.6223.7423.192.82%26,563
Dec 6, 202423.4823.4822.9723.0922.55-1.49%19,043
Dec 5, 202423.3723.4623.2823.4422.890.39%4,754
Dec 4, 202423.5923.5923.2023.3522.81-0.43%30,378
Dec 3, 202423.4623.6423.3023.4522.900.95%7,480
Dec 2, 202423.3323.3322.8723.2322.69-0.27%28,047
Nov 29, 202423.1123.2923.1123.2922.750.88%2,426
Nov 27, 202423.0923.3523.0423.0922.550.83%14,644
Nov 26, 202423.3023.3022.8022.9022.37-2.47%15,847
Nov 25, 202423.5223.5523.3023.4822.930.34%7,890
Nov 22, 202423.4923.5023.2823.4022.86-0.43%10,864
Nov 21, 202423.5023.5523.3323.5022.950.17%12,127
Nov 20, 202423.4623.4923.3523.4622.91-0.17%3,894
Nov 19, 202423.0523.5023.0523.5022.951.56%3,785
Nov 18, 202422.8823.1522.8323.1422.602.53%8,919
Nov 15, 202422.8923.0322.5722.5722.05-1.14%5,746
Nov 14, 202422.8122.9422.5822.8322.300.31%15,236
Nov 13, 202423.2723.2722.7422.7622.23-2.02%23,357
Nov 12, 202423.4123.4622.9723.2322.69-2.11%20,459
Nov 11, 202424.0024.0023.5523.7323.18-2.27%10,077
Nov 8, 202424.6224.6223.9124.2823.72-4.03%20,233
Nov 7, 202424.7525.3024.7525.3024.714.81%16,964
Nov 6, 202424.2524.2523.4824.1423.58-2.23%29,658
Nov 5, 202424.3924.6924.3924.6924.121.98%1,332
Nov 4, 202424.2724.4724.1524.2123.650.62%3,563
Nov 1, 202424.0624.2123.9224.0623.500.63%17,557
Oct 31, 202424.2324.2323.6923.9123.35-2.33%40,802
Oct 30, 202424.7124.7124.3224.4823.91-0.97%5,634
Oct 29, 202424.7724.8324.6624.7224.14-0.24%9,112
Oct 28, 202424.8524.9224.7224.7824.20-0.04%4,572
Oct 25, 202424.8724.9824.7924.7924.210.28%2,863
Oct 24, 202424.9724.9724.6224.7224.14-0.80%2,395
Oct 23, 202424.8924.9224.6524.9224.34-1.70%18,878
Oct 22, 202425.2725.8725.0225.3524.761.56%30,922
Oct 21, 202425.3725.3724.8624.9624.38-1.15%11,907
Oct 18, 202425.2625.2625.1225.2524.661.94%10,121
Oct 17, 202425.0725.0724.7624.7724.19-1.59%53,557
Oct 16, 202425.0125.1825.0125.1724.581.74%18,486
Oct 15, 202425.0525.0524.7024.7424.16-2.48%30,195
Oct 14, 202425.2925.4725.0425.3724.78-1.05%6,384
Oct 11, 202425.5125.6525.5125.6425.041.38%4,476
Oct 10, 202425.0925.3625.0925.2924.701.00%5,934
Oct 9, 202424.7925.1024.7425.0424.46-0.24%4,548
Oct 8, 202425.4925.4924.8525.1024.52-3.50%33,211
Oct 7, 202425.9826.0325.8526.0125.40-0.27%7,037
Oct 4, 202425.8726.0825.8726.0825.471.99%12,185
Oct 3, 202425.6725.7325.5025.5724.98-2.89%32,899
Oct 2, 202426.2526.4626.2026.3325.720.53%24,803
Oct 1, 202426.2326.2925.9826.1925.580.81%14,649
Sep 30, 202426.3726.3725.9125.9825.38-2.55%35,540
Sep 27, 202426.8426.9426.5626.6626.04-1.37%19,396