Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
18.67
+0.46 (2.50%)
Apr 22, 2025, 4:00 PM EDT - Market closed
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 18.15 | 18.42 | 17.86 | 18.22 | 18.22 | 2.36% | 18,906 |
| Apr 11, 2025 | 17.08 | 17.90 | 17.08 | 17.80 | 17.80 | 6.26% | 20,694 |
| Apr 10, 2025 | 17.47 | 17.47 | 16.52 | 16.75 | 16.75 | -5.55% | 15,423 |
| Apr 9, 2025 | 15.68 | 17.87 | 15.47 | 17.74 | 17.74 | 13.62% | 56,219 |
| Apr 8, 2025 | 17.04 | 17.04 | 15.38 | 15.61 | 15.61 | -4.44% | 61,572 |
| Apr 7, 2025 | 16.16 | 16.82 | 16.00 | 16.34 | 16.34 | 0.72% | 41,431 |
| Apr 4, 2025 | 17.23 | 17.23 | 15.93 | 16.22 | 16.22 | -11.04% | 47,916 |
| Apr 3, 2025 | 19.06 | 19.06 | 18.23 | 18.23 | 18.23 | -8.50% | 23,237 |
| Apr 2, 2025 | 19.90 | 19.98 | 19.71 | 19.93 | 19.93 | -0.33% | 8,243 |
| Apr 1, 2025 | 19.65 | 19.99 | 19.59 | 19.99 | 19.99 | 1.53% | 13,347 |
| Mar 31, 2025 | 19.83 | 19.83 | 19.20 | 19.69 | 19.69 | -2.49% | 24,085 |
| Mar 28, 2025 | 21.15 | 21.15 | 20.12 | 20.19 | 20.19 | -3.90% | 14,895 |
| Mar 27, 2025 | 21.29 | 21.29 | 20.83 | 21.01 | 21.01 | -2.28% | 14,106 |
| Mar 26, 2025 | 22.40 | 22.40 | 21.41 | 21.50 | 21.50 | -3.89% | 22,708 |
| Mar 25, 2025 | 22.08 | 22.41 | 22.08 | 22.37 | 22.37 | 1.96% | 26,543 |
| Mar 24, 2025 | 21.84 | 22.14 | 21.80 | 21.94 | 21.94 | 2.19% | 47,208 |
| Mar 21, 2025 | 21.47 | 21.47 | 21.18 | 21.47 | 21.47 | -1.92% | 10,860 |
| Mar 20, 2025 | 21.73 | 22.11 | 21.70 | 21.89 | 21.89 | -0.21% | 15,605 |
| Mar 19, 2025 | 21.52 | 21.97 | 21.50 | 21.94 | 21.94 | 2.21% | 14,902 |
| Mar 18, 2025 | 21.56 | 21.56 | 21.27 | 21.46 | 21.46 | -0.05% | 19,696 |
| Mar 17, 2025 | 21.04 | 21.51 | 21.04 | 21.47 | 21.47 | 2.63% | 12,331 |
| Mar 14, 2025 | 20.66 | 20.95 | 20.62 | 20.92 | 20.92 | 2.60% | 13,940 |
| Mar 13, 2025 | 20.00 | 20.58 | 20.00 | 20.39 | 20.39 | 2.05% | 22,939 |
| Mar 12, 2025 | 19.90 | 20.04 | 19.77 | 19.98 | 19.98 | 2.22% | 14,331 |
| Mar 11, 2025 | 19.20 | 19.65 | 19.10 | 19.55 | 19.55 | 3.09% | 6,838 |
| Mar 10, 2025 | 19.75 | 19.75 | 18.80 | 18.96 | 18.96 | -5.62% | 12,522 |
| Mar 7, 2025 | 20.23 | 20.32 | 19.72 | 20.09 | 20.09 | -1.33% | 21,244 |
| Mar 6, 2025 | 20.46 | 20.79 | 20.28 | 20.36 | 20.36 | -1.64% | 9,194 |
| Mar 5, 2025 | 19.62 | 20.70 | 19.62 | 20.70 | 20.70 | 9.18% | 41,735 |
| Mar 4, 2025 | 19.03 | 19.19 | 18.53 | 18.96 | 18.96 | -1.40% | 23,229 |
| Mar 3, 2025 | 20.01 | 20.23 | 19.07 | 19.23 | 19.23 | -2.14% | 19,799 |
| Feb 28, 2025 | 19.68 | 19.68 | 19.40 | 19.65 | 19.65 | -1.50% | 36,294 |
| Feb 27, 2025 | 20.51 | 20.58 | 19.87 | 19.95 | 19.95 | -2.21% | 14,838 |
| Feb 26, 2025 | 20.28 | 20.66 | 20.28 | 20.40 | 20.40 | 2.10% | 19,990 |
| Feb 25, 2025 | 20.27 | 20.27 | 19.74 | 19.98 | 19.98 | -1.53% | 9,921 |
| Feb 24, 2025 | 20.35 | 20.39 | 20.10 | 20.29 | 20.29 | -0.20% | 8,263 |
| Feb 21, 2025 | 21.44 | 21.44 | 20.32 | 20.33 | 20.33 | -5.09% | 10,606 |
| Feb 20, 2025 | 21.16 | 21.44 | 21.16 | 21.42 | 21.42 | 2.24% | 7,650 |
| Feb 19, 2025 | 21.28 | 21.28 | 20.93 | 20.95 | 20.95 | -2.56% | 7,595 |
| Feb 18, 2025 | 21.71 | 21.71 | 21.46 | 21.50 | 21.50 | -0.23% | 9,722 |
| Feb 14, 2025 | 21.94 | 21.97 | 21.55 | 21.55 | 21.55 | -1.06% | 13,353 |
| Feb 13, 2025 | 21.19 | 21.78 | 21.19 | 21.78 | 21.78 | 3.08% | 14,978 |
| Feb 12, 2025 | 20.86 | 21.24 | 20.86 | 21.13 | 21.13 | 1.20% | 6,730 |
| Feb 11, 2025 | 20.99 | 21.00 | 20.84 | 20.88 | 20.88 | -2.93% | 18,299 |
| Feb 10, 2025 | 21.58 | 21.58 | 21.37 | 21.51 | 21.51 | 1.56% | 11,152 |