Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
23.35
+1.22 (5.51%)
Jun 26, 2025, 11:04 AM - Market open
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 22.53 | 23.27 | 22.53 | 23.10 | - | 4.38% | 29,421 |
| 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 |
| May 27, 2025 | 21.04 | 21.31 | 21.01 | 21.09 | 21.09 | -0.38% | 30,247 |
| May 23, 2025 | 20.37 | 21.19 | 20.37 | 21.17 | 21.17 | 3.77% | 25,522 |
| May 22, 2025 | 20.30 | 20.57 | 20.26 | 20.40 | 20.40 | - | 17,364 |
| May 21, 2025 | 20.31 | 20.78 | 20.31 | 20.40 | 20.40 | 0.25% | 9,567 |
| May 20, 2025 | 20.36 | 20.42 | 20.32 | 20.35 | 20.35 | -0.73% | 1,951 |
| May 19, 2025 | 20.09 | 20.54 | 20.02 | 20.50 | 20.50 | 1.54% | 5,518 |
| May 16, 2025 | 20.43 | 20.43 | 19.97 | 20.19 | 20.19 | -2.27% | 12,570 |
| May 15, 2025 | 20.79 | 20.79 | 20.28 | 20.66 | 20.66 | -0.53% | 13,165 |
| May 14, 2025 | 21.01 | 21.01 | 20.77 | 20.77 | 20.77 | -2.07% | 8,563 |
| May 13, 2025 | 20.98 | 21.29 | 20.91 | 21.21 | 21.21 | 1.97% | 8,608 |
| May 12, 2025 | 20.96 | 20.96 | 20.74 | 20.80 | 20.80 | 3.38% | 5,122 |
| May 9, 2025 | 20.12 | 20.22 | 19.99 | 20.12 | 20.12 | 0.60% | 6,297 |
| May 8, 2025 | 19.83 | 20.03 | 19.77 | 20.00 | 20.00 | 0.70% | 5,433 |
| May 7, 2025 | 20.36 | 20.36 | 19.65 | 19.86 | 19.86 | -2.12% | 6,751 |
| May 6, 2025 | 19.87 | 20.29 | 19.87 | 20.29 | 20.29 | 2.11% | 8,039 |
| May 5, 2025 | 20.00 | 20.07 | 19.87 | 19.87 | 19.87 | -0.65% | 5,991 |
| May 2, 2025 | 19.95 | 20.17 | 19.84 | 20.00 | 20.00 | 1.83% | 6,345 |
| May 1, 2025 | 19.66 | 19.84 | 19.45 | 19.64 | 19.64 | 1.97% | 3,232 |
| Apr 30, 2025 | 19.25 | 19.46 | 18.94 | 19.26 | 19.26 | -3.31% | 14,583 |
| Apr 29, 2025 | 19.93 | 20.16 | 19.90 | 19.92 | 19.92 | - | 7,819 |
| Apr 28, 2025 | 20.13 | 20.18 | 19.76 | 19.92 | 19.92 | -1.07% | 7,713 |
| Apr 25, 2025 | 20.02 | 20.18 | 19.94 | 20.14 | 20.14 | -0.57% | 4,906 |
| Apr 24, 2025 | 19.59 | 20.26 | 19.58 | 20.25 | 20.25 | 4.60% | 13,615 |
| Apr 23, 2025 | 19.19 | 19.56 | 19.19 | 19.36 | 19.36 | 3.72% | 19,585 |
| Apr 22, 2025 | 18.46 | 18.86 | 18.42 | 18.67 | 18.67 | 2.50% | 9,170 |
| Apr 21, 2025 | 18.37 | 18.49 | 17.92 | 18.21 | 18.21 | 0.17% | 11,667 |
| Apr 17, 2025 | 18.31 | 18.32 | 18.05 | 18.18 | 18.18 | -0.38% | 7,178 |
| Apr 16, 2025 | 18.14 | 18.42 | 18.03 | 18.25 | 18.25 | 0.33% | 14,275 |
| Apr 15, 2025 | 18.08 | 18.27 | 18.07 | 18.19 | 18.19 | -0.16% | 10,238 |