iShares Copper Miners UCITS ETF (LON:MINE)
London · Delayed Price · Currency is GBP · Price in GBX 483.90
+5.15 (1.08%)
Sep 5, 2025, 4:00 PM EDT
LON:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 485.40 | 486.23 | 482.04 | 483.90 | 483.90 | 1.08% | 30,828 |
| Sep 4, 2025 | 483.85 | 483.97 | 482.95 | 478.75 | 478.75 | -1.49% | 1,611 |
| Sep 3, 2025 | 486.35 | 487.10 | 479.29 | 485.98 | 485.98 | 1.90% | 45,669 |
| Sep 2, 2025 | 477.05 | 477.05 | 474.76 | 476.93 | 476.93 | 0.47% | 43,334 |
| Sep 1, 2025 | 474.15 | 476.33 | 474.15 | 474.70 | 474.70 | 0.11% | 2,376 |
| Aug 29, 2025 | 473.45 | 475.17 | 472.10 | 474.20 | 474.20 | 0.90% | 6,710 |
| Aug 28, 2025 | 468.19 | 471.21 | 468.19 | 469.95 | 469.95 | 0.66% | 3,843 |
| Aug 27, 2025 | 475.05 | 475.05 | 466.45 | 466.88 | 466.88 | -0.51% | 6,845 |
| Aug 26, 2025 | 467.00 | 469.90 | 467.00 | 469.25 | 469.25 | 1.03% | 1,343 |
| Aug 22, 2025 | 464.48 | 464.48 | 464.48 | 464.48 | 464.48 | 1.89% | 65 |
| Aug 21, 2025 | 453.20 | 453.20 | 453.03 | 455.88 | 455.88 | 0.60% | 130 |
| Aug 20, 2025 | 452.40 | 452.40 | 452.25 | 453.15 | 453.15 | -0.56% | 12,000 |
| Aug 19, 2025 | 458.48 | 458.48 | 457.09 | 455.70 | 455.70 | -0.25% | 295 |
| Aug 18, 2025 | 459.47 | 459.47 | 456.99 | 456.83 | 456.83 | -0.91% | 1,085 |
| Aug 15, 2025 | 462.90 | 462.90 | 461.10 | 461.03 | 461.03 | 1.37% | 6,623 |
| Aug 14, 2025 | 459.84 | 460.16 | 459.84 | 454.78 | 454.78 | -1.68% | 518 |
| Aug 13, 2025 | 460.00 | 465.40 | 460.00 | 462.55 | 462.55 | 1.12% | 2,643 |
| Aug 12, 2025 | 454.92 | 454.92 | 454.92 | 457.43 | 457.43 | 1.02% | 2,218 |
| Aug 11, 2025 | 455.02 | 455.02 | 453.82 | 452.83 | 452.83 | -0.60% | 1,618 |
| Aug 8, 2025 | 452.20 | 452.20 | 450.82 | 455.58 | 455.58 | 2.45% | 1,016 |
| Aug 7, 2025 | 442.14 | 442.14 | 442.14 | 444.70 | 444.70 | 0.91% | 444 |
| Aug 6, 2025 | 441.90 | 443.15 | 441.90 | 440.70 | 440.70 | 0.14% | 9,936 |
| Aug 5, 2025 | 437.40 | 437.98 | 436.80 | 440.10 | 440.10 | 1.14% | 2,247 |
| Aug 4, 2025 | 433.47 | 435.93 | 433.47 | 435.15 | 435.15 | 0.60% | 945 |
| Aug 1, 2025 | 436.79 | 436.79 | 429.92 | 432.55 | 432.55 | -0.63% | 2,932 |
| Jul 31, 2025 | 433.95 | 436.84 | 429.17 | 435.30 | 435.30 | -2.32% | 1,932 |
| Jul 30, 2025 | 447.00 | 447.68 | 447.00 | 445.65 | 445.65 | 0.24% | 1,121 |
| Jul 29, 2025 | 449.28 | 450.83 | 445.70 | 444.58 | 444.58 | 0.10% | 5,309 |
| Jul 28, 2025 | 448.95 | 450.85 | 443.10 | 444.15 | 444.15 | -1.49% | 9,450 |
| Jul 25, 2025 | 451.97 | 452.59 | 451.00 | 450.88 | 450.88 | -0.59% | 3,612 |
| Jul 24, 2025 | 459.09 | 459.09 | 455.62 | 453.55 | 453.55 | -0.60% | 6,009 |
| Jul 23, 2025 | 455.85 | 460.10 | 455.15 | 456.30 | 456.30 | 0.41% | 311,966 |
| Jul 22, 2025 | 449.73 | 450.87 | 449.23 | 454.43 | 454.43 | 1.35% | 774 |
| Jul 21, 2025 | 445.85 | 446.97 | 445.02 | 448.35 | 448.35 | 1.91% | 5,819 |
| Jul 18, 2025 | 438.00 | 441.70 | 438.00 | 439.95 | 439.95 | 0.87% | 959 |
| Jul 17, 2025 | 434.95 | 438.10 | 434.71 | 436.15 | 436.15 | -0.01% | 48,406 |
| Jul 16, 2025 | 437.00 | 440.25 | 436.70 | 436.18 | 436.18 | -0.23% | 9,431 |
| Jul 15, 2025 | 440.25 | 445.90 | 437.03 | 437.20 | 437.20 | -1.14% | 3,545 |
| Jul 14, 2025 | 444.00 | 445.54 | 441.05 | 442.25 | 442.25 | -0.14% | 1,496 |
| Jul 11, 2025 | 444.54 | 444.54 | 441.67 | 442.85 | 442.85 | -0.22% | 8,491 |
| Jul 10, 2025 | 443.25 | 445.65 | 438.38 | 443.83 | 443.83 | 2.12% | 12,278 |
| Jul 9, 2025 | 446.45 | 446.45 | 433.41 | 434.63 | 434.63 | -1.43% | 165,141 |
| Jul 8, 2025 | 445.22 | 446.80 | 445.22 | 440.95 | 440.95 | 0.23% | 10,041 |
| Jul 7, 2025 | 441.52 | 442.08 | 440.25 | 439.95 | 439.95 | -0.82% | 5,052 |
| Jul 4, 2025 | 442.29 | 443.36 | 442.29 | 443.58 | 443.58 | -0.79% | 4,496 |
| Jul 3, 2025 | 449.25 | 452.25 | 449.25 | 447.10 | 447.10 | -0.98% | 968 |
| Jul 2, 2025 | 452.40 | 453.55 | 436.89 | 451.53 | 451.53 | 4.35% | 19,079 |
| Jul 1, 2025 | 432.71 | 432.71 | 430.76 | 432.70 | 432.70 | 0.42% | 19,678 |
| Jun 30, 2025 | 426.50 | 431.51 | 426.50 | 430.90 | 430.90 | -0.01% | 525 |
| Jun 27, 2025 | 435.53 | 435.57 | 428.13 | 430.93 | 430.93 | 0.45% | 3,693 |