Sprott Copper Miners ETF (COPP)

Last Price39.46

Change+1.49 (3.92%)

NASDAQ · Last Trade: Mar 10th, 1:52 PM EDT

Historical Prices For Sprott Copper Miners ETF (COPP)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	36.24	38.01	35.30	37.97	412,868	37.97
3/06/2026	37.38	38.18	36.94	37.31	303,560	37.31
3/05/2026	40.31	40.63	38.12	38.58	385,271	38.58
3/04/2026	41.47	41.72	40.90	41.38	165,762	41.38
3/03/2026	40.72	41.07	39.01	40.63	573,017	40.63
3/02/2026	43.41	43.52	42.46	43.38	359,005	43.38
2/27/2026	44.26	44.56	43.52	43.95	238,778	43.95
2/26/2026	43.33	44.14	42.75	44.14	334,315	44.14
2/25/2026	44.34	44.88	44.02	44.38	352,427	44.38
2/24/2026	42.15	43.72	41.80	43.55	468,553	43.55
2/23/2026	41.42	42.25	41.17	42.20	239,367	42.20
2/20/2026	40.13	41.65	39.88	41.53	305,301	41.53
2/19/2026	39.82	40.31	39.08	40.30	211,439	40.30
2/18/2026	40.07	40.86	39.79	40.55	178,717	40.55
2/17/2026	39.71	39.84	38.11	39.45	229,724	39.45
2/13/2026	40.39	41.32	39.51	40.85	175,326	40.85
2/12/2026	42.68	42.68	40.13	40.52	301,118	40.52
2/11/2026	42.20	42.63	41.20	42.47	210,117	42.47
2/10/2026	41.72	41.73	40.79	41.32	244,146	41.32
2/09/2026	40.44	42.10	40.35	41.89	311,599	41.89
2/06/2026	39.19	40.15	39.13	40.10	290,340	40.10
2/05/2026	40.24	40.24	38.54	38.67	440,277	38.67
2/04/2026	43.39	43.55	39.90	40.98	555,333	40.98
2/03/2026	42.19	43.20	41.71	43.14	719,714	43.14
2/02/2026	39.46	40.53	39.46	40.34	464,522	40.34
1/30/2026	42.11	42.11	39.01	39.99	1,203,207	39.99
1/29/2026	46.42	47.46	42.63	44.08	1,700,251	44.08
1/28/2026	43.29	43.51	42.07	42.58	834,773	42.58
1/27/2026	42.01	42.45	40.91	42.44	737,045	42.44
1/26/2026	43.59	44.00	41.07	41.46	1,567,134	41.46
1/23/2026	39.74	40.73	39.33	40.62	636,521	40.62
1/22/2026	39.93	39.94	38.60	38.88	385,472	38.88
1/21/2026	40.26	40.84	39.42	39.93	589,798	39.93
1/20/2026	39.09	39.61	38.50	39.32	532,881	39.32
1/16/2026	38.78	38.88	38.06	38.72	266,821	38.72
1/15/2026	39.21	39.76	38.75	39.33	406,405	39.33
1/14/2026	39.20	39.68	38.75	39.55	463,623	39.55
1/13/2026	39.24	39.24	38.17	38.40	328,916	38.40
1/12/2026	38.48	38.74	38.11	38.69	511,511	38.69
1/09/2026	37.08	37.68	36.70	37.52	236,731	37.52
1/08/2026	36.54	36.54	35.50	36.39	215,468	36.39
1/07/2026	37.38	37.40	36.20	36.95	295,274	36.95
1/06/2026	37.62	38.37	37.56	37.87	385,745	37.87
1/05/2026	36.46	37.18	36.00	37.10	337,697	37.10
1/02/2026	35.36	35.92	34.81	35.36	146,349	35.36
12/31/2025	34.96	35.22	34.67	34.81	82,127	34.81
12/30/2025	35.73	35.73	34.90	35.22	183,506	35.22
12/29/2025	35.78	35.97	34.55	34.95	282,555	34.95
12/26/2025	36.10	36.45	35.65	35.96	326,838	35.96
12/24/2025	35.16	35.16	34.50	34.94	88,189	34.94
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	32.56
12/16/2025	33.21	33.29	32.72	33.10	85,052	32.28
12/15/2025	33.40	33.86	33.10	33.30	100,871	32.48
12/12/2025	33.55	33.86	32.48	32.89	40,485	32.08
12/11/2025	32.90	33.50	32.86	33.41	76,279	32.58
12/10/2025	32.11	32.96	32.00	32.90	102,082	32.09