Skip to main content
Sprott Copper Miners ETF (COPP)
NASDAQ: COPP · Real-Time Price · USD
32.05
-0.25 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
32.69
+0.64 (2.00%)
After-hours: Dec 5, 2025, 7:53 PM EST

COPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.7933.1032.0532.0532.05-0.78%55,915
Dec 4, 202532.5032.5231.5932.3032.30-0.34%96,716
Dec 3, 202531.6532.5431.6532.4132.414.53%84,537
Dec 2, 202531.1831.2230.5231.0131.01-0.56%47,637
Dec 1, 202531.4731.5530.8731.1831.180.91%141,524
Nov 28, 202530.1831.1130.1030.9030.902.86%39,587
Nov 26, 202529.2830.2429.2830.0430.041.93%66,665
Nov 25, 202528.8529.4728.8529.4729.473.04%25,415
Nov 24, 202528.0928.6928.0528.6028.602.07%17,252
Nov 21, 202527.5028.1327.4028.0228.021.89%18,081
Nov 20, 202529.0029.1227.5027.5027.50-4.11%40,603
Nov 19, 202528.2529.0528.2528.6828.681.67%19,592
Nov 18, 202528.5528.6028.0828.2128.21-1.20%26,799
Nov 17, 202528.9029.1928.2428.5528.55-1.66%42,604
Nov 14, 202528.7029.3228.2429.0429.04-0.79%20,905
Nov 13, 202530.1230.1929.1029.2729.27-2.74%26,480
Nov 12, 202529.5730.2029.5730.0930.091.81%33,436
Nov 11, 202529.7329.7329.3929.5629.56-0.72%30,914
Nov 10, 202529.7529.9329.4629.7729.773.37%43,009
Nov 7, 202528.9228.9228.2728.8028.800.84%29,077
Nov 6, 202528.5728.8228.4128.5628.56-0.70%40,909
Nov 5, 202527.9428.7627.5028.7628.764.58%31,682
Nov 4, 202528.0528.2127.5027.5027.50-4.51%36,282
Nov 3, 202529.3129.3128.5528.8028.80-1.06%41,406
Oct 31, 202529.7129.7429.1129.1129.11-2.02%58,894
Oct 30, 202529.8529.8528.9729.7129.71-1.13%76,400
Oct 29, 202529.8030.5029.6530.0530.050.84%58,923
Oct 28, 202528.9729.8028.7529.8029.802.87%74,672
Oct 27, 202529.2329.7028.6928.9728.970.31%78,507
Oct 24, 202528.8929.0028.5128.8828.880.66%20,563
Oct 23, 202528.5129.0028.5128.6928.691.52%25,204
Oct 22, 202528.3828.6527.9128.2628.26-0.42%32,353
Oct 21, 202529.4029.4028.2928.3828.38-4.41%57,127
Oct 20, 202529.4229.7329.2529.6929.691.96%34,017
Oct 17, 202529.5229.6028.8129.1229.12-2.61%61,398
Oct 16, 202530.2830.4929.7329.9029.90-1.12%56,062
Oct 15, 202530.3930.5829.8130.2430.240.90%80,845
Oct 14, 202530.1330.1629.1429.9729.97-1.96%58,271
Oct 13, 202530.6330.9630.0830.5730.575.74%65,385
Oct 10, 202530.4430.5328.0028.9128.91-5.03%287,534
Oct 9, 202531.4331.5630.0330.4430.44-0.65%263,338
Oct 8, 202529.5230.6829.5230.6430.645.55%218,201
Oct 7, 202529.2729.7028.8129.0329.030.03%109,759
Oct 6, 202529.5529.7229.0129.0229.02-0.24%117,188
Oct 3, 202528.8429.3028.6129.0929.091.70%51,913
Oct 2, 202528.8128.9928.2028.6028.60-0.33%42,305
Oct 1, 202528.2928.7328.2028.7028.701.45%38,952
Sep 30, 202528.2228.3628.0028.2928.290.25%47,086
Sep 29, 202527.5028.4127.4928.2228.224.13%95,577
Sep 26, 202526.7427.1526.4327.1027.102.53%42,180
Sep 25, 202527.0027.0026.2826.4326.43-2.08%42,483
Sep 24, 202526.5627.5026.5626.9926.990.90%60,610
Sep 23, 202526.7526.9826.6626.7526.750.04%27,347
Sep 22, 202526.4726.7526.4426.7426.740.96%22,443
Sep 19, 202526.0626.6126.0626.4926.491.81%12,558
Sep 18, 202526.1526.1625.8926.0126.01-0.37%19,229
Sep 17, 202526.2626.4325.8426.1126.11-0.57%26,070
Sep 16, 202526.7626.7926.1926.2626.26-1.09%26,327
Sep 15, 202526.1026.5926.0626.5526.551.96%22,510
Sep 12, 202526.0626.1925.8026.0426.04-0.31%30,339
Sep 11, 202525.5426.1825.5226.1226.122.27%39,747
Sep 10, 202525.4825.6825.3725.5425.541.05%45,926
Sep 9, 202525.7025.8025.2725.2825.280.10%35,997
Sep 8, 202525.2725.3024.9525.2525.250.40%19,283
Sep 5, 202525.1725.2424.8225.1525.152.24%8,386
Sep 4, 202524.9524.9624.4324.6024.60-2.01%33,560
Sep 3, 202524.5525.1824.5525.1125.112.64%35,916
Sep 2, 202524.1924.5023.9524.4624.460.60%26,440
Aug 29, 202524.2424.3624.0424.3224.320.45%10,453
Aug 28, 202524.0224.2624.0124.2124.211.09%13,457
Aug 27, 202524.0524.0523.7323.9523.95-0.76%22,666
Aug 26, 202523.9824.1623.9724.1324.131.29%11,093
Aug 25, 202523.8723.9623.8223.8223.820.15%9,905
Aug 22, 202523.2023.8323.2023.7923.793.17%24,127
Aug 21, 202522.6723.1422.6723.0623.060.88%7,943
Aug 20, 202522.8022.8622.7022.8622.860.25%8,941
Aug 19, 202523.2423.2622.7122.8022.80-1.33%26,959
Aug 18, 202523.3923.3923.0223.1123.11-1.22%5,958
Aug 15, 202523.4423.4723.3623.3923.390.69%6,499
Aug 14, 202523.1423.2322.8923.2323.23-0.96%15,388
Aug 13, 202523.4923.6823.3423.4623.461.69%17,487
Aug 12, 202522.9023.1522.8723.0723.071.76%16,235
Aug 11, 202523.0723.0722.5722.6722.67-1.52%19,220
Aug 8, 202522.6423.1822.6423.0223.022.36%12,682
Aug 7, 202522.3922.6422.3022.4922.491.76%20,201
Aug 6, 202522.1322.1822.0322.1022.100.36%3,804
Aug 5, 202521.9522.1421.8822.0222.020.27%17,634
Aug 4, 202521.6522.0521.6521.9621.961.64%30,222
Aug 1, 202521.5422.3021.4621.6121.61-0.60%25,652
Jul 31, 202521.3321.7920.8121.7421.731.07%76,657
Jul 30, 202522.5322.5321.4421.5021.50-5.00%26,663
Jul 29, 202523.3823.3822.4522.6422.64-0.57%32,963
Jul 28, 202523.0523.0522.5122.7722.77-1.62%33,255
Jul 25, 202523.3223.3222.9223.1423.14-1.08%44,364
Jul 24, 202523.6823.6823.3323.3923.39-1.69%16,478
Jul 23, 202523.8024.0723.6223.7923.79-0.05%28,308
Jul 22, 202523.4923.8323.2523.8123.812.17%17,186
Jul 21, 202523.2923.5523.2923.3023.301.57%23,460
Jul 18, 202523.1023.1022.8822.9422.940.22%12,694
Jul 17, 202522.5122.9522.5022.8922.890.52%9,832