Etfs Global Pure Play Copper Miners ETF (ASX:CPPR)
Australia · Delayed Price · Currency is AUD 11.63
-0.07 (-0.64%)
Last updated: Sep 1, 2026, 1:29 PM AEST
ASX:CPPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.66 | 11.66 | 11.58 | 11.63 | - | -0.64% | 891 |
| Aug 31, 2026 | 11.80 | 11.80 | 11.58 | 11.70 | 11.70 | -2.42% | 13,802 |
| Aug 28, 2026 | 11.92 | 11.99 | 11.90 | 11.99 | 11.99 | 1.61% | 2,602 |
| Aug 27, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -2.07% | 10,137 |
| Aug 26, 2026 | 11.92 | 12.08 | 11.92 | 12.05 | 12.05 | 3.26% | 16,134 |
| Aug 25, 2026 | 11.78 | 11.78 | 11.58 | 11.67 | 11.67 | 0.95% | 12,522 |
| Aug 24, 2026 | 11.55 | 11.63 | 11.50 | 11.56 | 11.56 | 4.14% | 18,694 |
| Aug 21, 2026 | 11.02 | 11.18 | 11.02 | 11.10 | 11.10 | 0.82% | 33,990 |
| Aug 20, 2026 | 10.93 | 11.01 | 10.93 | 11.01 | 11.01 | 3.38% | 18,022 |
| Aug 19, 2026 | 10.85 | 10.85 | 10.64 | 10.65 | 10.65 | -2.20% | 113,036 |
| Aug 18, 2026 | 10.97 | 10.99 | 10.77 | 10.89 | 10.89 | - | 18,655 |
| Aug 17, 2026 | 10.85 | 10.96 | 10.85 | 10.89 | 10.89 | 1.11% | 27,368 |
| Aug 14, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -2.36% | 1,000 |
| Aug 13, 2026 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | -0.36% | 7,324 |
| Aug 12, 2026 | 11.14 | 11.14 | 11.05 | 11.07 | 11.07 | -1.60% | 13,764 |
| Aug 11, 2026 | 11.23 | 11.25 | 11.21 | 11.25 | 11.25 | 1.26% | 3,016 |
| Aug 10, 2026 | 11.00 | 11.19 | 11.00 | 11.11 | 11.11 | 1.65% | 25,609 |
| Aug 7, 2026 | 10.90 | 10.93 | 10.83 | 10.93 | 10.93 | 0.74% | 20,789 |
| Aug 6, 2026 | 10.79 | 10.85 | 10.61 | 10.85 | 10.85 | 3.43% | 15,087 |
| Aug 5, 2026 | 10.38 | 10.51 | 10.38 | 10.49 | 10.49 | 5.64% | 17,847 |
| Aug 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.71% | 166 |
| Aug 3, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.60% | 3,773 |
| Jul 31, 2026 | 9.97 | 10.02 | 9.92 | 9.92 | 9.92 | 2.90% | 6,011 |
| Jul 30, 2026 | 9.65 | 9.69 | 9.60 | 9.64 | 9.64 | 0.10% | 7,968 |
| Jul 29, 2026 | 9.81 | 9.81 | 9.63 | 9.63 | 9.63 | -1.63% | 4,088 |
| Jul 28, 2026 | 9.85 | 9.85 | 9.75 | 9.79 | 9.79 | -1.31% | 14,130 |
| Jul 27, 2026 | 9.92 | 9.92 | 9.89 | 9.92 | 9.92 | 1.12% | 1,665 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.80 | 9.81 | 9.81 | -2.97% | 9,538 |
| Jul 23, 2026 | 10.04 | 10.80 | 10.04 | 10.11 | 10.11 | 2.12% | 81,565 |
| Jul 22, 2026 | 9.95 | 9.99 | 9.90 | 9.90 | 9.90 | 4.54% | 25,210 |
| Jul 21, 2026 | 9.41 | 9.47 | 9.40 | 9.47 | 9.47 | 1.61% | 24,442 |
| Jul 20, 2026 | 9.32 | 9.35 | 9.31 | 9.32 | 9.32 | 0.43% | 3,767 |
| Jul 17, 2026 | 9.65 | 9.65 | 9.28 | 9.28 | 9.28 | -4.82% | 8,679 |
| Jul 16, 2026 | 9.90 | 9.90 | 9.70 | 9.75 | 9.75 | -2.40% | 7,971 |
| Jul 15, 2026 | 9.70 | 10.02 | 9.70 | 9.99 | 9.99 | 3.52% | 9,534 |
| Jul 14, 2026 | 9.47 | 9.68 | 9.47 | 9.65 | 9.65 | 0.31% | 5,057 |
| Jul 13, 2026 | 9.70 | 9.70 | 9.59 | 9.62 | 9.62 | -0.82% | 34,297 |
| Jul 10, 2026 | 9.66 | 9.70 | 9.65 | 9.70 | 9.70 | 4.53% | 756 |
| Jul 9, 2026 | 9.32 | 9.34 | 9.16 | 9.28 | 9.28 | -2.32% | 9,372 |
| Jul 8, 2026 | 9.80 | 9.80 | 9.48 | 9.50 | 9.50 | -4.14% | 12,341 |
| Jul 7, 2026 | 10.02 | 10.02 | 9.91 | 9.91 | 9.91 | -1.10% | 2,854 |
| Jul 6, 2026 | 10.04 | 10.05 | 9.85 | 10.02 | 10.02 | 1.21% | 8,255 |
| Jul 3, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 0.61% | 1,088 |
| Jul 2, 2026 | 9.95 | 9.95 | 9.74 | 9.84 | 9.84 | 0.41% | 29,380 |
| Jul 1, 2026 | 9.89 | 9.94 | 9.80 | 9.80 | 9.80 | 0.31% | 8,127 |
| Jun 30, 2026 | 9.93 | 9.93 | 9.74 | 9.77 | 9.77 | -0.10% | 4,933 |
| Jun 29, 2026 | 9.81 | 9.81 | 9.73 | 9.78 | 9.78 | 1.45% | 8,096 |
| Jun 26, 2026 | 9.70 | 9.73 | 9.60 | 9.64 | 9.64 | 0.31% | 12,728 |
| Jun 25, 2026 | 10.01 | 10.01 | 9.59 | 9.61 | 9.61 | -4.85% | 6,016 |
| Jun 24, 2026 | 10.05 | 10.14 | 10.02 | 10.10 | 10.10 | -3.07% | 42,921 |