Etfs Global Pure Play Copper Miners ETF (ASX:CPPR)
Australia · Delayed Price · Currency is AUD 11.36
+0.26 (2.34%)
Last updated: Sep 23, 2026, 1:11 PM AEST
ASX:CPPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.49 | 11.49 | 11.34 | 11.36 | - | 2.34% | 5,522 |
| Sep 22, 2026 | 11.00 | 11.12 | 11.00 | 11.10 | 11.10 | 1.00% | 7,701 |
| Sep 21, 2026 | 11.00 | 11.00 | 10.98 | 10.99 | 10.99 | 0.64% | 11,220 |
| Sep 18, 2026 | 10.88 | 10.92 | 10.84 | 10.92 | 10.92 | 3.70% | 375 |
| Sep 17, 2026 | 10.56 | 10.57 | 10.50 | 10.53 | 10.53 | -0.47% | 2,735 |
| Sep 16, 2026 | 10.52 | 10.58 | 10.48 | 10.58 | 10.58 | -0.38% | 12,128 |
| Sep 15, 2026 | 10.80 | 10.80 | 10.61 | 10.62 | 10.62 | -2.84% | 7,252 |
| Sep 14, 2026 | 10.97 | 10.97 | 10.88 | 10.93 | 10.93 | -0.36% | 14,900 |
| Sep 11, 2026 | 11.32 | 11.32 | 10.86 | 10.97 | 10.97 | -5.19% | 19,190 |
| Sep 10, 2026 | 11.62 | 11.65 | 11.55 | 11.57 | 11.57 | -0.43% | 10,002 |
| Sep 9, 2026 | 11.64 | 11.65 | 11.60 | 11.62 | 11.62 | 3.29% | 12,918 |
| Sep 8, 2026 | 11.16 | 11.29 | 11.16 | 11.25 | 11.25 | 0.81% | 2,272 |
| Sep 7, 2026 | 11.30 | 11.30 | 11.11 | 11.16 | 11.16 | -0.36% | 11,311 |
| Sep 4, 2026 | 11.65 | 11.65 | 11.20 | 11.20 | 11.20 | 0.63% | 3,590 |
| Sep 3, 2026 | 11.07 | 11.19 | 11.07 | 11.13 | 11.13 | 0.72% | 7,294 |
| Sep 2, 2026 | 11.58 | 11.58 | 11.02 | 11.05 | 11.05 | -4.99% | 3,284 |
| Sep 1, 2026 | 11.66 | 11.66 | 11.58 | 11.63 | 11.63 | -0.60% | 1,384 |
| 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 |