Sprott Copper Miners ETF (COPP)
NASDAQ: COPP
· Real-Time Price · USD
22.79
-0.32 (-1.38%)
At close: Aug 19, 2025, 2:08 PM
COPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.39 | 23.39 | 23.02 | 23.11 | 23.11 | -1.20% | 5,922 |
| Aug 15, 2025 | 23.44 | 23.47 | 23.36 | 23.39 | 23.39 | 0.69% | 6,500 |
| Aug 14, 2025 | 23.14 | 23.23 | 22.89 | 23.23 | 23.23 | -0.98% | 15,400 |
| Aug 13, 2025 | 23.49 | 23.68 | 23.34 | 23.46 | 23.46 | 1.69% | 17,500 |
| Aug 12, 2025 | 22.90 | 23.15 | 22.87 | 23.07 | 23.07 | 1.76% | 16,235 |
| Aug 11, 2025 | 23.07 | 23.07 | 22.57 | 22.67 | 22.67 | -1.52% | 19,220 |
| Aug 8, 2025 | 22.64 | 23.18 | 22.64 | 23.02 | 23.02 | 2.36% | 12,700 |
| Aug 7, 2025 | 22.39 | 22.64 | 22.30 | 22.49 | 22.49 | 1.76% | 20,201 |
| Aug 6, 2025 | 22.13 | 22.18 | 22.03 | 22.10 | 22.10 | 0.36% | 3,804 |
| Aug 5, 2025 | 21.95 | 22.14 | 21.88 | 22.02 | 22.02 | 0.27% | 17,634 |
| Aug 4, 2025 | 21.65 | 22.05 | 21.65 | 21.96 | 21.96 | 1.62% | 30,222 |
| Aug 1, 2025 | 21.54 | 22.30 | 21.46 | 21.61 | 21.61 | -0.55% | 25,652 |
| Jul 31, 2025 | 21.33 | 21.79 | 20.81 | 21.73 | 21.73 | 1.07% | 76,700 |
| Jul 30, 2025 | 22.53 | 22.53 | 21.44 | 21.50 | 21.50 | -5.04% | 26,700 |
| Jul 29, 2025 | 23.38 | 23.38 | 22.45 | 22.64 | 22.64 | -0.57% | 33,000 |
| Jul 28, 2025 | 23.05 | 23.05 | 22.51 | 22.77 | 22.77 | -1.60% | 33,300 |
| Jul 25, 2025 | 23.32 | 23.32 | 22.92 | 23.14 | 23.14 | -1.07% | 44,364 |
| Jul 24, 2025 | 23.68 | 23.68 | 23.33 | 23.39 | 23.39 | -1.68% | 16,500 |
| Jul 23, 2025 | 23.80 | 24.07 | 23.62 | 23.79 | 23.79 | -0.08% | 28,308 |
| Jul 22, 2025 | 23.49 | 23.83 | 23.25 | 23.81 | 23.81 | 2.19% | 17,200 |