iShares Copper Miners UCITS ETF (BIT:COPM)
Italy · Delayed Price · Currency is EUR 8.70
-0.10 (-1.14%)
At close: Apr 2, 2026
BIT:COPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.55 | 8.71 | 8.43 | 8.70 | 8.70 | -1.14% | 3,943 |
| Apr 1, 2026 | 8.69 | 8.80 | 8.64 | 8.80 | 8.80 | 5.06% | 12,842 |
| Mar 31, 2026 | 8.21 | 8.42 | 8.16 | 8.37 | 8.37 | 2.41% | 6,614 |
| Mar 30, 2026 | 8.20 | 8.31 | 8.15 | 8.18 | 8.18 | 0.52% | 6,460 |
| Mar 27, 2026 | 8.03 | 8.18 | 7.95 | 8.14 | 8.14 | 1.02% | 6,222 |
| Mar 26, 2026 | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | -3.12% | 16,228 |
| Mar 25, 2026 | 8.33 | 8.39 | 8.27 | 8.31 | 8.31 | 3.40% | 9,894 |
| Mar 24, 2026 | 7.93 | 8.06 | 7.81 | 8.04 | 8.04 | 1.14% | 30,627 |
| Mar 23, 2026 | 7.44 | 8.11 | 7.38 | 7.95 | 7.95 | 2.89% | 23,598 |
| Mar 20, 2026 | 7.96 | 8.02 | 7.68 | 7.73 | 7.73 | -1.84% | 15,775 |
| Mar 19, 2026 | 8.13 | 8.13 | 7.64 | 7.87 | 7.87 | -6.09% | 48,102 |
| Mar 18, 2026 | 8.68 | 8.68 | 8.30 | 8.38 | 8.38 | -2.21% | 4,238 |
| Mar 17, 2026 | 8.55 | 8.69 | 8.52 | 8.57 | 8.57 | 0.78% | 10,040 |
| Mar 16, 2026 | 8.40 | 8.64 | 8.39 | 8.50 | 8.50 | 0.41% | 23,630 |
| Mar 13, 2026 | 8.73 | 8.78 | 8.46 | 8.47 | 8.47 | -4.10% | 16,561 |
| Mar 12, 2026 | 8.97 | 9.02 | 8.75 | 8.83 | 8.83 | -0.57% | 13,295 |
| Mar 11, 2026 | 9.04 | 9.04 | 8.86 | 8.88 | 8.88 | -2.11% | 22,786 |
| Mar 10, 2026 | 8.95 | 9.15 | 8.89 | 9.07 | 9.07 | 5.75% | 119,842 |
| Mar 9, 2026 | 8.57 | 8.57 | 8.39 | 8.58 | 8.58 | -2.06% | 41,117 |
| Mar 6, 2026 | 9.06 | 9.15 | 8.69 | 8.76 | 8.76 | -3.32% | 21,603 |
| Mar 5, 2026 | 9.51 | 9.53 | 9.05 | 9.06 | 9.06 | -4.74% | 170,899 |
| Mar 4, 2026 | 9.39 | 9.65 | 9.39 | 9.51 | 9.51 | 1.44% | 10,360 |
| Mar 3, 2026 | 9.81 | 9.81 | 9.09 | 9.38 | 9.38 | -5.37% | 131,172 |
| Mar 2, 2026 | 10.15 | 10.15 | 9.85 | 9.91 | 9.91 | -0.82% | 20,937 |
| Feb 27, 2026 | 10.03 | 10.10 | 9.99 | 9.99 | 9.99 | 1.35% | 32,023 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.76 | 9.86 | 9.86 | -2.00% | 26,026 |
| Feb 25, 2026 | 9.90 | 10.10 | 9.90 | 10.06 | 10.06 | 2.39% | 35,825 |
| Feb 24, 2026 | 9.61 | 9.85 | 9.53 | 9.82 | 9.82 | 3.28% | 25,058 |
| Feb 23, 2026 | 9.46 | 9.59 | 9.44 | 9.51 | 9.51 | 1.97% | 22,619 |
| Feb 20, 2026 | 9.25 | 9.40 | 9.23 | 9.33 | 9.33 | 1.48% | 32,652 |
| Feb 19, 2026 | 9.31 | 9.31 | 9.13 | 9.19 | 9.19 | -1.23% | 13,521 |
| Feb 18, 2026 | 9.16 | 9.33 | 9.13 | 9.31 | 9.31 | 4.28% | 8,167 |
| Feb 17, 2026 | 9.22 | 9.22 | 8.78 | 8.92 | 8.92 | -3.13% | 358,030 |
| Feb 16, 2026 | 9.31 | 9.31 | 9.20 | 9.21 | 9.21 | -1.01% | 38,748 |
| Feb 13, 2026 | 9.30 | 9.33 | 9.06 | 9.31 | 9.31 | 1.79% | 18,886 |
| Feb 12, 2026 | 9.56 | 9.65 | 9.14 | 9.14 | 9.14 | -3.18% | 15,236 |
| Feb 11, 2026 | 9.41 | 9.60 | 9.41 | 9.44 | 9.44 | 2.63% | 24,406 |
| Feb 10, 2026 | 9.26 | 9.31 | 9.18 | 9.20 | 9.20 | -1.12% | 37,496 |
| Feb 9, 2026 | 9.07 | 9.34 | 9.04 | 9.30 | 9.30 | 3.91% | 21,252 |
| Feb 6, 2026 | 8.78 | 9.11 | 8.72 | 8.95 | 8.95 | 1.58% | 13,821 |
| Feb 5, 2026 | 9.10 | 9.21 | 8.74 | 8.81 | 8.81 | -4.65% | 43,733 |
| Feb 4, 2026 | 9.63 | 9.70 | 9.24 | 9.24 | 9.24 | -3.14% | 50,206 |
| Feb 3, 2026 | 9.31 | 9.61 | 9.31 | 9.54 | 9.54 | 6.60% | 40,893 |
| Feb 2, 2026 | 8.53 | 9.01 | 8.40 | 8.95 | 8.95 | -1.29% | 63,634 |
| Jan 30, 2026 | 9.24 | 9.33 | 8.97 | 9.07 | 9.07 | -4.81% | 162,693 |
| Jan 29, 2026 | 9.79 | 10.20 | 9.34 | 9.53 | 9.53 | 0.91% | 130,391 |
| Jan 28, 2026 | 9.44 | 9.56 | 9.35 | 9.44 | 9.44 | 1.94% | 60,702 |
| Jan 27, 2026 | 9.27 | 9.30 | 9.12 | 9.26 | 9.26 | -1.54% | 53,472 |
| Jan 26, 2026 | 9.21 | 9.49 | 9.18 | 9.41 | 9.41 | 3.88% | 67,892 |
| Jan 23, 2026 | 8.92 | 9.10 | 8.83 | 9.06 | 9.06 | 1.83% | 37,315 |