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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.79 | 33.10 | 32.05 | 32.05 | 32.05 | -0.78% | 55,915 |
| Dec 4, 2025 | 32.50 | 32.52 | 31.59 | 32.30 | 32.30 | -0.34% | 96,716 |
| Dec 3, 2025 | 31.65 | 32.54 | 31.65 | 32.41 | 32.41 | 4.53% | 84,537 |
| Dec 2, 2025 | 31.18 | 31.22 | 30.52 | 31.01 | 31.01 | -0.56% | 47,637 |
| Dec 1, 2025 | 31.47 | 31.55 | 30.87 | 31.18 | 31.18 | 0.91% | 141,524 |
| Nov 28, 2025 | 30.18 | 31.11 | 30.10 | 30.90 | 30.90 | 2.86% | 39,587 |
| Nov 26, 2025 | 29.28 | 30.24 | 29.28 | 30.04 | 30.04 | 1.93% | 66,665 |
| Nov 25, 2025 | 28.85 | 29.47 | 28.85 | 29.47 | 29.47 | 3.04% | 25,415 |
| Nov 24, 2025 | 28.09 | 28.69 | 28.05 | 28.60 | 28.60 | 2.07% | 17,252 |
| Nov 21, 2025 | 27.50 | 28.13 | 27.40 | 28.02 | 28.02 | 1.89% | 18,081 |
| Nov 20, 2025 | 29.00 | 29.12 | 27.50 | 27.50 | 27.50 | -4.11% | 40,603 |
| Nov 19, 2025 | 28.25 | 29.05 | 28.25 | 28.68 | 28.68 | 1.67% | 19,592 |
| Nov 18, 2025 | 28.55 | 28.60 | 28.08 | 28.21 | 28.21 | -1.20% | 26,799 |
| Nov 17, 2025 | 28.90 | 29.19 | 28.24 | 28.55 | 28.55 | -1.66% | 42,604 |
| Nov 14, 2025 | 28.70 | 29.32 | 28.24 | 29.04 | 29.04 | -0.79% | 20,905 |
| Nov 13, 2025 | 30.12 | 30.19 | 29.10 | 29.27 | 29.27 | -2.74% | 26,480 |
| Nov 12, 2025 | 29.57 | 30.20 | 29.57 | 30.09 | 30.09 | 1.81% | 33,436 |
| Nov 11, 2025 | 29.73 | 29.73 | 29.39 | 29.56 | 29.56 | -0.72% | 30,914 |
| Nov 10, 2025 | 29.75 | 29.93 | 29.46 | 29.77 | 29.77 | 3.37% | 43,009 |
| Nov 7, 2025 | 28.92 | 28.92 | 28.27 | 28.80 | 28.80 | 0.84% | 29,077 |
| Nov 6, 2025 | 28.57 | 28.82 | 28.41 | 28.56 | 28.56 | -0.70% | 40,909 |
| Nov 5, 2025 | 27.94 | 28.76 | 27.50 | 28.76 | 28.76 | 4.58% | 31,682 |
| Nov 4, 2025 | 28.05 | 28.21 | 27.50 | 27.50 | 27.50 | -4.51% | 36,282 |
| Nov 3, 2025 | 29.31 | 29.31 | 28.55 | 28.80 | 28.80 | -1.06% | 41,406 |
| Oct 31, 2025 | 29.71 | 29.74 | 29.11 | 29.11 | 29.11 | -2.02% | 58,894 |
| Oct 30, 2025 | 29.85 | 29.85 | 28.97 | 29.71 | 29.71 | -1.13% | 76,400 |
| Oct 29, 2025 | 29.80 | 30.50 | 29.65 | 30.05 | 30.05 | 0.84% | 58,923 |
| Oct 28, 2025 | 28.97 | 29.80 | 28.75 | 29.80 | 29.80 | 2.87% | 74,672 |
| Oct 27, 2025 | 29.23 | 29.70 | 28.69 | 28.97 | 28.97 | 0.31% | 78,507 |
| Oct 24, 2025 | 28.89 | 29.00 | 28.51 | 28.88 | 28.88 | 0.66% | 20,563 |
| Oct 23, 2025 | 28.51 | 29.00 | 28.51 | 28.69 | 28.69 | 1.52% | 25,204 |
| Oct 22, 2025 | 28.38 | 28.65 | 27.91 | 28.26 | 28.26 | -0.42% | 32,353 |
| Oct 21, 2025 | 29.40 | 29.40 | 28.29 | 28.38 | 28.38 | -4.41% | 57,127 |
| Oct 20, 2025 | 29.42 | 29.73 | 29.25 | 29.69 | 29.69 | 1.96% | 34,017 |
| Oct 17, 2025 | 29.52 | 29.60 | 28.81 | 29.12 | 29.12 | -2.61% | 61,398 |
| Oct 16, 2025 | 30.28 | 30.49 | 29.73 | 29.90 | 29.90 | -1.12% | 56,062 |
| Oct 15, 2025 | 30.39 | 30.58 | 29.81 | 30.24 | 30.24 | 0.90% | 80,845 |
| Oct 14, 2025 | 30.13 | 30.16 | 29.14 | 29.97 | 29.97 | -1.96% | 58,271 |
| Oct 13, 2025 | 30.63 | 30.96 | 30.08 | 30.57 | 30.57 | 5.74% | 65,385 |
| Oct 10, 2025 | 30.44 | 30.53 | 28.00 | 28.91 | 28.91 | -5.03% | 287,534 |
| Oct 9, 2025 | 31.43 | 31.56 | 30.03 | 30.44 | 30.44 | -0.65% | 263,338 |
| Oct 8, 2025 | 29.52 | 30.68 | 29.52 | 30.64 | 30.64 | 5.55% | 218,201 |
| Oct 7, 2025 | 29.27 | 29.70 | 28.81 | 29.03 | 29.03 | 0.03% | 109,759 |
| Oct 6, 2025 | 29.55 | 29.72 | 29.01 | 29.02 | 29.02 | -0.24% | 117,188 |
| Oct 3, 2025 | 28.84 | 29.30 | 28.61 | 29.09 | 29.09 | 1.70% | 51,913 |
| Oct 2, 2025 | 28.81 | 28.99 | 28.20 | 28.60 | 28.60 | -0.33% | 42,305 |
| Oct 1, 2025 | 28.29 | 28.73 | 28.20 | 28.70 | 28.70 | 1.45% | 38,952 |
| Sep 30, 2025 | 28.22 | 28.36 | 28.00 | 28.29 | 28.29 | 0.25% | 47,086 |
| Sep 29, 2025 | 27.50 | 28.41 | 27.49 | 28.22 | 28.22 | 4.13% | 95,577 |
| Sep 26, 2025 | 26.74 | 27.15 | 26.43 | 27.10 | 27.10 | 2.53% | 42,180 |