Sprott Copper Miners ETF (COPP)

NASDAQ: COPP · Real-Time Price · USD

42.06

-0.69 (-1.61%)

At close: Jun 18, 2026, 4:00 PM EDT

41.29

-0.77 (-1.83%)

After-hours: Jun 18, 2026, 7:05 PM EDT

COPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.94	43.09	41.84	42.06	42.06	-1.61%	100,471
Jun 17, 2026	43.76	44.82	42.71	42.75	42.75	-2.55%	130,214
Jun 16, 2026	43.90	44.49	43.39	43.87	43.87	0.21%	127,877
Jun 15, 2026	44.00	44.80	43.48	43.78	43.78	3.40%	262,927
Jun 12, 2026	41.27	42.71	41.27	42.34	42.34	3.62%	128,032
Jun 11, 2026	38.92	40.92	38.92	40.86	40.86	6.99%	137,003
Jun 10, 2026	38.98	39.70	38.18	38.19	38.19	-3.07%	135,431
Jun 9, 2026	40.47	40.93	38.08	39.40	39.40	-1.08%	154,553
Jun 8, 2026	40.13	40.82	39.50	39.83	39.83	1.12%	173,624
Jun 5, 2026	42.53	42.57	39.15	39.39	39.39	-10.31%	276,174
Jun 4, 2026	43.83	44.60	43.44	43.92	43.92	-0.41%	127,314
Jun 3, 2026	45.04	45.06	43.80	44.10	44.10	-3.50%	139,564
Jun 2, 2026	44.00	45.87	43.89	45.70	45.70	4.74%	221,826
Jun 1, 2026	42.21	43.88	41.64	43.63	43.63	2.94%	205,645
May 29, 2026	42.17	43.00	41.85	42.39	42.39	-0.53%	62,619
May 28, 2026	40.76	42.66	40.50	42.61	42.61	3.45%	171,807
May 27, 2026	41.13	41.37	40.54	41.19	41.19	-0.41%	65,488
May 26, 2026	40.74	41.60	40.74	41.36	41.36	4.52%	136,277
May 22, 2026	39.73	39.94	39.17	39.57	39.57	-0.73%	100,067
May 21, 2026	38.76	40.18	38.68	39.86	39.86	1.40%	71,200
May 20, 2026	38.34	39.42	38.00	39.31	39.31	3.83%	114,962
May 19, 2026	38.21	38.46	37.27	37.86	37.86	-2.57%	107,189
May 18, 2026	40.18	40.18	38.32	38.86	38.86	-1.94%	135,860
May 15, 2026	40.22	40.28	39.31	39.63	39.63	-6.85%	246,677
May 14, 2026	43.34	43.34	42.13	42.54	42.54	-2.22%	166,378
May 13, 2026	42.88	44.14	42.79	43.51	43.51	1.81%	287,256
May 12, 2026	41.06	42.87	40.49	42.74	42.74	3.25%	210,682
May 11, 2026	40.93	41.88	40.93	41.39	41.39	2.63%	239,136
May 8, 2026	39.79	40.60	39.79	40.33	40.33	3.86%	170,243
May 7, 2026	40.09	40.27	38.83	38.83	38.83	-0.78%	222,103
May 6, 2026	38.38	39.45	38.38	39.14	39.14	6.93%	116,532
May 5, 2026	36.64	36.96	36.48	36.60	36.60	2.06%	202,113
May 4, 2026	36.47	36.72	35.82	35.86	35.86	-3.08%	116,418
May 1, 2026	37.26	37.80	36.99	37.00	37.00	-0.78%	481,154
Apr 30, 2026	36.86	37.47	36.65	37.29	37.29	2.73%	83,565
Apr 29, 2026	36.94	36.94	36.14	36.30	36.30	-2.26%	78,130
Apr 28, 2026	37.94	37.99	36.80	37.14	37.14	-4.03%	102,585
Apr 27, 2026	38.78	38.89	38.10	38.70	38.70	-0.21%	81,492
Apr 24, 2026	39.00	39.31	38.64	38.78	38.78	-0.33%	81,851
Apr 23, 2026	39.81	40.33	38.62	38.91	38.91	-5.05%	205,921
Apr 22, 2026	40.50	41.06	40.35	40.98	40.98	3.43%	80,515
Apr 21, 2026	41.41	41.42	39.30	39.62	39.62	-4.93%	173,523
Apr 20, 2026	41.66	41.88	41.11	41.68	41.68	-0.51%	107,844
Apr 17, 2026	41.73	42.68	41.38	41.89	41.89	2.40%	140,988
Apr 16, 2026	41.25	41.45	40.57	40.91	40.91	-0.58%	103,165
Apr 15, 2026	41.21	41.43	40.61	41.15	41.15	-0.17%	141,629
Apr 14, 2026	41.04	41.38	40.63	41.22	41.22	1.63%	232,772
Apr 13, 2026	39.30	40.68	39.24	40.56	40.56	2.17%	193,354
Apr 10, 2026	39.46	40.23	39.35	39.70	39.70	1.93%	184,716
Apr 9, 2026	38.69	39.30	38.25	38.95	38.95	0.23%	109,449