iShares Copper Miners UCITS ETF (LON:MINE)
London · Delayed Price · Currency is GBP 8.73
+0.19 (2.18%)
Sep 22, 2026, 9:48 AM EDT
LON:MINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.63 | 8.76 | 8.56 | 8.73 | 8.73 | 2.18% | 78,863 |
| Sep 21, 2026 | 8.49 | 8.67 | 8.49 | 8.54 | 8.54 | 1.02% | 34,612 |
| Sep 18, 2026 | 8.58 | 8.67 | 8.43 | 8.46 | 8.46 | -1.73% | 76,501 |
| Sep 17, 2026 | 8.43 | 8.59 | 8.38 | 8.61 | 8.61 | 2.94% | 149,374 |
| Sep 16, 2026 | 8.40 | 8.42 | 8.36 | 8.36 | 8.36 | 1.11% | 21,725 |
| Sep 15, 2026 | 8.34 | 8.39 | 8.26 | 8.27 | 8.27 | -0.49% | 14,449 |
| Sep 14, 2026 | 8.50 | 8.57 | 8.25 | 8.31 | 8.31 | -3.98% | 42,221 |
| Sep 11, 2026 | 8.63 | 8.83 | 8.59 | 8.65 | 8.65 | 0.50% | 284,787 |
| Sep 10, 2026 | 9.14 | 9.15 | 8.56 | 8.61 | 8.61 | -4.77% | 406,194 |
| Sep 9, 2026 | 9.13 | 9.22 | 9.04 | 9.04 | 9.04 | -1.78% | 194,506 |
| Sep 8, 2026 | 8.95 | 9.24 | 8.85 | 9.21 | 9.20 | 4.08% | 509,477 |
| Sep 7, 2026 | 8.89 | 8.89 | 8.84 | 8.84 | 8.84 | -0.41% | 22,292 |
| Sep 4, 2026 | 8.87 | 8.92 | 8.83 | 8.88 | 8.88 | -0.58% | 31,116 |
| Sep 3, 2026 | 8.87 | 9.02 | 8.80 | 8.93 | 8.93 | 1.32% | 644,578 |
| Sep 2, 2026 | 8.76 | 8.88 | 8.76 | 8.82 | 8.82 | 0.43% | 94,553 |
| Sep 1, 2026 | 9.03 | 9.06 | 8.77 | 8.78 | 8.78 | -4.13% | 368,317 |
| Aug 28, 2026 | 9.19 | 9.29 | 9.05 | 9.16 | 9.16 | -0.28% | 43,478 |
| Aug 27, 2026 | 9.10 | 9.20 | 9.10 | 9.18 | 9.18 | 0.03% | 23,438 |
| Aug 26, 2026 | 9.29 | 9.30 | 9.18 | 9.18 | 9.18 | 0.08% | 68,614 |
| Aug 25, 2026 | 9.05 | 9.18 | 8.99 | 9.17 | 9.17 | 1.39% | 46,337 |
| Aug 24, 2026 | 9.05 | 9.13 | 9.03 | 9.05 | 9.05 | 0.94% | 104,159 |
| Aug 21, 2026 | 8.72 | 9.02 | 8.71 | 8.96 | 8.96 | 4.34% | 107,379 |
| Aug 20, 2026 | 8.55 | 8.59 | 8.43 | 8.59 | 8.59 | 0.56% | 27,251 |
| Aug 19, 2026 | 8.21 | 8.54 | 8.21 | 8.54 | 8.54 | 4.03% | 26,613 |
| Aug 18, 2026 | 8.37 | 8.37 | 8.35 | 8.21 | 8.21 | -2.22% | 24,388 |
| Aug 17, 2026 | 8.40 | 8.40 | 8.29 | 8.40 | 8.40 | 2.13% | 50,561 |
| Aug 14, 2026 | 8.29 | 8.29 | 8.20 | 8.22 | 8.22 | -1.26% | 18,348 |
| Aug 13, 2026 | 8.48 | 8.50 | 8.33 | 8.33 | 8.33 | -2.96% | 34,035 |
| Aug 12, 2026 | 8.59 | 8.67 | 8.58 | 8.58 | 8.58 | 0.88% | 63,472 |
| Aug 11, 2026 | 8.59 | 8.66 | 8.51 | 8.51 | 8.51 | -0.95% | 21,552 |
| Aug 10, 2026 | 8.60 | 8.63 | 8.46 | 8.59 | 8.59 | 0.47% | 47,401 |
| Aug 7, 2026 | 8.43 | 8.57 | 8.40 | 8.55 | 8.55 | 1.65% | 82,715 |
| Aug 6, 2026 | 8.48 | 8.53 | 8.41 | 8.41 | 8.41 | -0.21% | 54,099 |
| Aug 5, 2026 | 8.35 | 8.48 | 8.25 | 8.43 | 8.43 | 3.79% | 2,244,294 |
| Aug 4, 2026 | 8.15 | 8.19 | 7.90 | 8.12 | 8.12 | 4.63% | 59,129 |
| Aug 3, 2026 | 7.79 | 7.85 | 7.64 | 7.76 | 7.76 | 0.37% | 28,198 |
| Jul 31, 2026 | 7.87 | 7.92 | 7.65 | 7.73 | 7.73 | -0.04% | 61,703 |
| Jul 30, 2026 | 7.56 | 7.85 | 7.54 | 7.73 | 7.73 | 2.32% | 46,087 |
| Jul 29, 2026 | 7.73 | 7.76 | 7.49 | 7.56 | 7.56 | -0.53% | 49,227 |
| Jul 28, 2026 | 7.66 | 7.71 | 7.51 | 7.60 | 7.60 | -0.74% | 66,897 |
| Jul 27, 2026 | 7.82 | 7.90 | 7.62 | 7.66 | 7.66 | -1.76% | 304,681 |
| Jul 24, 2026 | 7.83 | 7.83 | 7.69 | 7.79 | 7.79 | 0.98% | 9,716 |
| Jul 23, 2026 | 7.87 | 7.92 | 7.75 | 7.72 | 7.72 | -1.64% | 71,788 |
| Jul 22, 2026 | 7.72 | 7.87 | 7.67 | 7.85 | 7.85 | 3.05% | 28,694 |
| Jul 21, 2026 | 7.49 | 7.59 | 7.43 | 7.61 | 7.61 | 4.26% | 97,988 |
| Jul 20, 2026 | 7.25 | 7.32 | 7.22 | 7.30 | 7.30 | 0.70% | 34,011 |
| Jul 17, 2026 | 7.28 | 7.28 | 7.09 | 7.25 | 7.25 | -1.72% | 27,155 |
| Jul 16, 2026 | 7.48 | 7.53 | 7.38 | 7.38 | 7.38 | -2.19% | 10,795 |
| Jul 15, 2026 | 7.70 | 7.71 | 7.54 | 7.54 | 7.54 | -2.19% | 4,893 |
| Jul 14, 2026 | 7.77 | 7.78 | 7.50 | 7.71 | 7.71 | 2.62% | 32,796 |