Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
22.49
+0.39 (1.75%)
Aug 7, 2025, 4:00 PM - Market closed
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 22.09 | 22.15 | 21.94 | 22.13 | 22.13 | 0.18% | 30,259 |
| Jun 24, 2025 | 21.86 | 22.16 | 21.86 | 22.09 | 22.09 | 1.52% | 21,395 |
| Jun 23, 2025 | 21.44 | 21.80 | 21.38 | 21.76 | 21.76 | 0.93% | 8,414 |
| Jun 20, 2025 | 22.05 | 22.05 | 21.55 | 21.56 | 21.56 | -2.22% | 12,512 |
| Jun 18, 2025 | 22.08 | 22.17 | 22.00 | 22.05 | 22.05 | -0.63% | 4,152 |
| Jun 17, 2025 | 22.27 | 22.27 | 22.10 | 22.19 | 22.19 | -0.72% | 7,315 |
| Jun 16, 2025 | 22.08 | 22.50 | 22.08 | 22.35 | 22.35 | 1.73% | 21,211 |
| Jun 13, 2025 | 21.71 | 22.07 | 21.50 | 21.97 | 21.97 | -0.72% | 18,464 |
| Jun 12, 2025 | 22.07 | 22.32 | 22.00 | 22.13 | 22.13 | 0.27% | 12,308 |
| Jun 11, 2025 | 22.36 | 22.36 | 22.05 | 22.07 | 22.07 | -1.30% | 13,620 |
| Jun 10, 2025 | 22.67 | 22.67 | 22.33 | 22.36 | 22.36 | -1.71% | 32,966 |
| Jun 9, 2025 | 22.57 | 22.81 | 22.49 | 22.75 | 22.75 | 1.79% | 37,501 |
| Jun 6, 2025 | 22.56 | 22.77 | 22.35 | 22.35 | 22.35 | -0.93% | 19,054 |
| Jun 5, 2025 | 22.17 | 22.75 | 22.17 | 22.56 | 22.56 | 3.39% | 29,073 |
| Jun 4, 2025 | 21.50 | 21.97 | 21.50 | 21.82 | 21.82 | 2.06% | 54,103 |
| Jun 3, 2025 | 21.26 | 21.50 | 21.25 | 21.38 | 21.38 | -0.14% | 21,592 |
| Jun 2, 2025 | 21.22 | 21.41 | 21.12 | 21.41 | 21.41 | 2.20% | 24,888 |
| May 30, 2025 | 21.05 | 21.05 | 20.74 | 20.95 | 20.95 | -0.48% | 15,970 |
| May 29, 2025 | 21.25 | 21.30 | 21.02 | 21.05 | 21.05 | 0.05% | 3,977 |
| May 28, 2025 | 21.10 | 21.10 | 20.87 | 21.04 | 21.04 | -0.24% | 16,734 |