Sprott Copper Miners ETF (COPP)

Last Price34.79

Change-0.32 (-0.91%)

NASDAQ · Last Trade: Dec 24th, 11:25 AM EST

Historical Prices For Sprott Copper Miners ETF (COPP)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	34.77	35.31	34.46	35.11	232,297	35.11
12/22/2025	34.70	36.08	34.00	34.26	145,657	34.26
12/19/2025	32.94	33.66	32.64	33.42	122,855	33.42
12/18/2025	32.80	33.00	32.32	32.80	76,646	32.80
12/17/2025	33.54	33.79	33.28	33.38	68,369	33.38
12/16/2025	33.21	33.29	32.72	33.10	85,052	33.10
12/15/2025	33.40	33.86	33.10	33.30	100,871	33.30
12/12/2025	33.55	33.86	32.48	32.89	40,485	32.89
12/11/2025	32.90	33.50	32.86	33.41	76,279	33.41
12/10/2025	32.11	32.96	32.00	32.90	102,082	32.90
12/09/2025	31.95	32.20	31.05	32.10	159,189	32.10
12/08/2025	32.60	32.64	32.15	32.33	34,223	32.33
12/05/2025	32.79	33.09	32.05	32.05	55,964	32.05
12/04/2025	32.50	32.52	31.59	32.30	96,713	32.30
12/03/2025	31.65	32.54	31.65	32.41	84,338	32.41
12/02/2025	31.18	31.22	30.52	31.00	47,622	31.00
12/01/2025	31.47	31.55	30.87	31.18	141,473	31.18
11/28/2025	30.18	31.11	30.10	30.90	39,587	30.90
11/26/2025	29.28	30.24	29.28	30.04	66,665	30.04
11/25/2025	28.85	29.47	28.85	29.47	25,409	29.47
11/24/2025	28.09	28.69	28.05	28.60	17,252	28.60
11/21/2025	27.50	28.13	27.40	28.02	18,081	28.02
11/20/2025	29.00	29.12	27.50	27.50	40,446	27.50
11/19/2025	28.25	29.05	28.25	28.68	19,575	28.68
11/18/2025	28.55	28.60	28.08	28.21	26,165	28.21
11/17/2025	28.90	29.19	28.24	28.55	42,602	28.55
11/14/2025	28.70	29.32	28.24	29.04	20,905	29.04
11/13/2025	30.12	30.19	29.10	29.27	26,015	29.27
11/12/2025	29.57	30.20	29.57	30.09	33,436	30.09
11/11/2025	29.73	29.73	29.39	29.55	30,910	29.55
11/10/2025	29.75	29.93	29.46	29.77	43,006	29.77
11/07/2025	28.92	28.92	28.27	28.80	29,077	28.80
11/06/2025	28.57	28.82	28.41	28.56	40,909	28.56
11/05/2025	27.94	28.76	27.50	28.76	31,511	28.76
11/04/2025	28.05	28.21	27.50	27.50	36,182	27.50
11/03/2025	29.31	29.31	28.55	28.80	41,056	28.80
10/31/2025	29.71	29.74	29.11	29.11	58,894	29.11
10/30/2025	29.85	29.85	28.97	29.71	76,400	29.71
10/29/2025	29.80	30.50	29.65	30.05	58,320	30.05
10/28/2025	28.97	29.80	28.75	29.80	74,672	29.80
10/27/2025	29.23	29.70	28.69	28.97	78,503	28.97
10/24/2025	28.89	29.00	28.51	28.88	20,563	28.88
10/23/2025	28.51	29.00	28.51	28.69	25,204	28.69
10/22/2025	28.38	28.65	27.91	28.26	32,353	28.26
10/21/2025	29.40	29.40	28.29	28.38	57,127	28.38
10/20/2025	29.42	29.73	29.25	29.69	34,017	29.69
10/17/2025	29.52	29.60	28.81	29.12	61,398	29.12
10/16/2025	30.28	30.49	29.73	29.90	56,062	29.90
10/15/2025	30.39	30.57	29.81	30.24	80,792	30.24
10/14/2025	30.13	30.16	29.14	29.97	58,265	29.97
10/13/2025	30.63	30.96	30.08	30.57	60,659	30.57
10/10/2025	30.44	30.53	28.00	28.91	287,534	28.91
10/09/2025	31.43	31.56	30.03	30.44	263,121	30.44
10/08/2025	29.52	30.68	30.64	30.64	217,691	30.64
10/07/2025	29.27	29.70	28.81	29.03	109,758	29.03
10/06/2025	29.55	29.72	29.01	29.02	117,089	29.02
10/03/2025	28.84	29.30	28.61	29.09	51,913	29.09
10/02/2025	28.81	28.99	28.20	28.60	42,055	28.60
10/01/2025	28.29	28.73	28.20	28.70	38,952	28.70
9/30/2025	28.22	28.36	28.00	28.29	47,086	28.29
9/29/2025	27.50	28.41	27.49	28.22	95,577	28.22
9/26/2025	26.74	27.15	26.43	27.10	42,180	27.10
9/25/2025	27.00	27.00	26.28	26.43	42,483	26.43
9/24/2025	26.56	27.50	26.56	26.99	60,609	26.99