iShares Copper Miners UCITS ETF (LON:MINE)
London · Delayed Price · Currency is GBP · Price in GBX 4.326
-0.027 (-0.63%)
Last updated: Aug 1, 2025
LON:MINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 414.70 | 420.24 | 414.70 | 428.98 | 428.98 | 4.08% | 893 |
| Jun 25, 2025 | 415.60 | 415.63 | 415.60 | 412.18 | 412.18 | -0.49% | 4,073 |
| Jun 24, 2025 | 415.81 | 416.56 | 415.51 | 414.23 | 414.23 | 0.55% | 1,718 |
| Jun 23, 2025 | 406.05 | 410.37 | 406.05 | 411.95 | 411.95 | -0.03% | 3,420 |
| Jun 20, 2025 | 416.45 | 416.45 | 415.90 | 412.08 | 412.08 | -0.52% | 390 |
| Jun 19, 2025 | 417.16 | 417.16 | 417.16 | 414.23 | 414.23 | -1.70% | 484 |
| Jun 18, 2025 | 424.00 | 424.00 | 420.10 | 421.38 | 421.38 | -0.25% | 44,082 |
| Jun 17, 2025 | 424.94 | 424.94 | 424.67 | 422.45 | 422.45 | -0.54% | 32,404 |
| Jun 16, 2025 | 420.30 | 421.10 | 420.30 | 424.75 | 424.75 | 1.07% | 3,882 |
| Jun 13, 2025 | 420.25 | 420.25 | 418.53 | 420.25 | 420.25 | -0.74% | 1,317 |
| Jun 12, 2025 | 424.10 | 424.10 | 420.64 | 423.40 | 423.40 | -0.14% | 2,507 |
| Jun 11, 2025 | 422.32 | 426.18 | 422.32 | 424.00 | 424.00 | -0.85% | 3,457 |
| Jun 10, 2025 | 428.95 | 430.00 | 428.27 | 427.63 | 427.63 | -0.10% | 2,645 |
| Jun 9, 2025 | 425.54 | 427.58 | 425.41 | 428.05 | 428.05 | 0.52% | 4,506 |
| Jun 6, 2025 | 427.29 | 429.39 | 425.82 | 425.83 | 425.83 | -0.98% | 8,279 |
| Jun 5, 2025 | 426.40 | 428.00 | 425.15 | 430.05 | 430.05 | 2.58% | 20,717 |
| Jun 4, 2025 | 419.25 | 420.70 | 416.41 | 419.25 | 419.25 | 1.12% | 36,895 |
| Jun 3, 2025 | 415.30 | 415.30 | 411.95 | 414.63 | 414.63 | 0.31% | 27,226 |
| Jun 2, 2025 | 409.45 | 415.66 | 409.45 | 413.33 | 413.33 | 0.99% | 98,591 |
| May 30, 2025 | 412.33 | 412.65 | 412.09 | 409.28 | 409.28 | -0.59% | 237 |
| May 29, 2025 | 413.05 | 413.76 | 411.70 | 411.70 | 411.70 | 0.69% | 27,246 |
| May 28, 2025 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | -0.48% | 10 |