Skip to main content
Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
20.75
+0.37 (2.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

COPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.3627.2426.3627.0326.405.92%89,236
Sep 25, 202425.7725.7925.4825.5224.93-1.47%18,494
Sep 24, 202425.3025.9625.3025.9025.306.23%16,789
Sep 23, 202424.1424.4324.1424.3823.811.46%4,086
Sep 20, 202424.3024.3023.9524.0323.47-1.60%6,098
Sep 19, 202424.3724.4524.2324.4223.853.91%21,803
Sep 18, 202423.4224.0023.3523.5022.950.51%13,806
Sep 17, 202423.2523.4423.2323.3822.840.77%13,331
Sep 16, 202423.2023.2123.0723.2022.660.75%13,339
Sep 13, 202423.1623.1623.0123.0322.491.32%7,103
Sep 12, 202422.4222.7922.4222.7322.202.43%8,488
Sep 11, 202421.9522.1921.6222.1921.672.07%12,381
Sep 10, 202421.6821.7421.5021.7421.23-0.37%12,180
Sep 9, 202421.9622.0421.8121.8221.310.93%12,290
Sep 6, 202422.1822.1821.4921.6221.12-2.61%10,578
Sep 5, 202422.5222.5922.1922.2021.68-0.67%15,024
Sep 4, 202422.2722.5922.2722.3521.830.13%8,375
Sep 3, 202423.2923.2922.2322.3221.80-6.84%31,318
Aug 30, 202423.8623.9623.6523.9623.401.01%4,997
Aug 29, 202423.6623.8023.6623.7223.170.38%3,203
Aug 28, 202424.0224.0223.5623.6323.08-4.02%31,855
Aug 27, 202424.5024.6324.4724.6224.050.65%9,349
Aug 26, 202424.5324.7124.3524.4623.890.62%11,687
Aug 23, 202423.8324.3123.7824.3123.743.45%18,017
Aug 22, 202423.8623.8623.3623.5022.95-1.47%45,571
Aug 21, 202423.7423.8523.6523.8523.301.38%10,850
Aug 20, 202423.7523.8223.5023.5322.98-0.95%12,560
Aug 19, 202423.5223.7523.4423.7523.202.02%7,323
Aug 16, 202423.0823.3323.0023.2822.740.47%13,393
Aug 15, 202422.8523.2922.8523.1722.633.48%12,894
Aug 14, 202422.3122.4922.2122.3921.870.36%8,209
Aug 13, 202422.1122.3422.0422.3121.790.04%7,445
Aug 12, 202422.3222.4522.2522.3021.780.59%10,395
Aug 9, 202422.2922.2922.1022.1721.650.86%5,632
Aug 8, 202421.4721.9821.4621.9821.472.28%7,322
Aug 7, 202422.3222.3221.4621.4920.99-3.15%24,088
Aug 6, 202421.9622.4521.9022.1921.670.73%21,557
Aug 5, 202421.3422.1421.3422.0321.52-3.33%33,836
Aug 2, 202423.1023.1022.5422.7922.26-1.81%38,547
Aug 1, 202424.0124.0123.1123.2122.67-4.45%13,765