Sprott Copper Miners ETF (COPP) Historical Stock Data
21.00 ↑0.02 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COPP is down -0.33% a day on average. There have been 14 days where Sprott Copper Miners ETF closed green and 16 days where COPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 20.81 | 21.00 | ↑$0.19 (0.89%) | 20.80 | 22.19 | 19.08K |
| 2024-12-24 | 20.92 | 20.98 | ↑$0.05 (0.25%) | 20.91 | 20.99 | 4.74K |
| 2024-12-23 | 20.81 | 21.02 | ↑$0.20 (0.98%) | 20.80 | 22.19 | 19.08K |
| 2024-12-20 | 20.26 | 20.75 | ↑$0.49 (2.42%) | 20.26 | 20.92 | 10.32K |
| 2024-12-19 | 20.61 | 20.38 | ↓$0.23 (-1.12%) | 20.22 | 20.61 | 30.30K |
| 2024-12-18 | 21.25 | 20.46 | ↓$0.79 (-3.72%) | 20.38 | 21.26 | 115.02K |
| 2024-12-17 | 21.28 | 21.27 | ↓$0.01 (-0.05%) | 21.05 | 21.34 | 16.35K |
| 2024-12-16 | 21.79 | 21.49 | ↓$0.30 (-1.38%) | 21.46 | 21.79 | 17.35K |
| 2024-12-13 | 22.19 | 21.87 | ↓$0.32 (-1.44%) | 21.67 | 22.19 | 19.08K |
| 2024-12-12 | 22.66 | 22.27 | ↓$0.39 (-1.72%) | 22.27 | 22.66 | 24.26K |
| 2024-12-11 | 23.45 | 23.40 | ↓$0.05 (-0.21%) | 23.23 | 23.47 | 22.16K |
| 2024-12-10 | 23.62 | 23.31 | ↓$0.31 (-1.31%) | 23.31 | 23.62 | 15.16K |
| 2024-12-09 | 23.67 | 23.74 | ↑$0.07 (0.30%) | 23.62 | 24.19 | 26.56K |
| 2024-12-06 | 23.48 | 23.09 | ↓$0.39 (-1.66%) | 23.00 | 23.48 | 19.04K |
| 2024-12-05 | 23.37 | 23.44 | ↑$0.07 (0.30%) | 23.28 | 23.46 | 4.75K |
| 2024-12-04 | 23.59 | 23.35 | ↓$0.24 (-1.02%) | 23.20 | 23.59 | 30.38K |
| 2024-12-03 | 23.46 | 23.45 | ↓$0.01 (-0.04%) | 23.30 | 23.64 | 7.48K |
| 2024-12-02 | 23.11 | 23.23 | ↑$0.12 (0.54%) | 23.11 | 23.29 | 2.43K |
| 2024-11-29 | 23.11 | 23.29 | ↑$0.19 (0.81%) | 23.11 | 23.29 | 2.43K |
| 2024-11-27 | 23.09 | 23.09 | ↑$0.00 (0.00%) | 23.04 | 23.35 | 14.64K |
| 2024-11-26 | 23.30 | 22.90 | ↓$0.40 (-1.72%) | 22.80 | 23.30 | 15.85K |
| 2024-11-25 | 23.52 | 23.48 | ↓$0.04 (-0.17%) | 23.30 | 23.55 | 7.89K |
| 2024-11-22 | 23.49 | 23.40 | ↓$0.09 (-0.38%) | 23.28 | 23.50 | 10.86K |
| 2024-11-21 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.33 | 23.55 | 12.13K |
| 2024-11-20 | 23.46 | 23.46 | ↑$0.00 (0.00%) | 23.35 | 23.49 | 3.89K |
| 2024-11-19 | 23.05 | 23.50 | ↑$0.45 (1.95%) | 23.05 | 23.50 | 3.79K |
| 2024-11-18 | 22.88 | 23.14 | ↑$0.26 (1.14%) | 22.83 | 23.15 | 8.92K |
| 2024-11-15 | 22.89 | 22.57 | ↓$0.32 (-1.40%) | 22.57 | 23.03 | 5.75K |
| 2024-11-14 | 22.81 | 22.83 | ↑$0.02 (0.09%) | 22.58 | 22.94 | 15.24K |
| 2024-11-13 | 23.27 | 22.76 | ↓$0.51 (-2.19%) | 22.74 | 23.27 | 23.34K |
Create an account or log in to view more rows.
$COPP going green
$COPP always with good potential for a long term Hodl
$COPP going green
$COPP I bought the dip
$COPP let’s ride
$COPP hello
please hold.
$COPP the end is near
$COPP BOUGHT TODAY!
$COPP Holding.
$COPP longer we hold
more pressure on the shorts