Sprott Copper Miners ETF (COPP)

Last Price39.39

Change-4.53 (-10.31%)

NASDAQ· Last Trade: Jun 7th, 3:45 AM EDT

Historical Prices For Sprott Copper Miners ETF (COPP)

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	42.53	42.57	39.15	39.39	276,175	39.39
6/04/2026	43.83	44.60	43.44	43.92	127,253	43.92
6/03/2026	45.04	45.06	43.80	44.10	139,551	44.10
6/02/2026	44.00	45.87	43.89	45.70	221,729	45.70
6/01/2026	42.21	43.88	41.64	43.63	205,394	43.63
5/29/2026	0.00	43.00	41.85	42.38	62,620	42.38
5/28/2026	40.76	42.66	40.50	42.61	171,744	42.61
5/27/2026	41.13	41.37	40.54	41.19	65,483	41.19
5/26/2026	40.74	41.60	40.74	41.36	136,272	41.36
5/22/2026	39.73	39.94	39.17	39.57	100,068	39.57
5/21/2026	38.76	40.17	38.68	39.86	71,145	39.86
5/20/2026	38.34	39.41	38.00	39.31	114,952	39.31
5/19/2026	38.21	38.45	37.27	37.86	107,189	37.86
5/18/2026	40.18	40.18	38.32	38.86	135,712	38.86
5/15/2026	40.22	40.28	39.31	39.63	246,677	39.63
5/14/2026	43.34	43.34	42.13	42.54	166,292	42.54
5/13/2026	42.88	44.14	42.79	43.51	282,134	43.51
5/12/2026	41.06	42.87	40.49	42.73	210,668	42.73
5/11/2026	40.93	41.88	40.93	41.39	239,093	41.39
5/08/2026	39.79	40.59	39.79	40.33	170,244	40.33
5/07/2026	40.09	40.27	38.83	38.83	222,104	38.83
5/06/2026	38.38	39.45	38.38	39.14	116,459	39.14
5/05/2026	36.64	36.96	36.48	36.60	202,112	36.60
5/04/2026	36.47	36.72	35.82	35.86	116,393	35.86
5/01/2026	37.26	37.80	36.99	37.00	481,154	37.00
4/30/2026	36.86	37.47	36.65	37.29	83,533	37.29
4/29/2026	36.94	36.94	36.14	36.30	78,087	36.30
4/28/2026	37.94	37.99	36.80	37.14	102,578	37.14
4/27/2026	38.78	38.89	38.10	38.70	80,375	38.70
4/24/2026	39.00	39.31	38.64	38.78	81,851	38.78
4/23/2026	39.81	40.33	38.62	38.91	205,884	38.91
4/22/2026	40.50	41.06	40.35	40.98	80,515	40.98
4/21/2026	41.41	41.42	39.30	39.62	173,524	39.62
4/20/2026	41.66	41.88	41.10	41.67	107,789	41.67
4/17/2026	41.78	42.68	41.38	41.89	140,989	41.89
4/16/2026	41.25	41.45	40.57	40.91	103,163	40.91
4/15/2026	41.21	41.42	40.61	41.15	141,605	41.15
4/14/2026	41.04	41.38	40.63	41.22	232,514	41.22
4/13/2026	39.30	40.68	39.24	40.56	193,340	40.56
4/10/2026	39.46	40.23	39.35	39.70	184,716	39.70
4/09/2026	38.69	39.30	38.25	38.95	109,348	38.95
4/08/2026	38.70	39.50	38.25	38.86	227,896	38.86
4/07/2026	36.05	36.37	35.25	36.17	98,409	36.17
4/06/2026	36.21	36.57	35.85	36.35	86,304	36.35
4/02/2026	35.18	36.56	34.80	36.20	99,669	36.20
4/01/2026	36.30	37.24	35.98	36.61	206,634	36.61
3/31/2026	33.84	35.77	33.84	35.72	182,121	35.72
3/30/2026	34.12	34.12	32.55	32.71	146,587	32.71
3/27/2026	33.00	33.96	32.80	33.39	144,061	33.39
3/26/2026	33.85	34.10	33.05	33.08	145,504	33.08
3/25/2026	34.95	35.37	34.67	34.95	148,607	34.95
3/24/2026	33.24	34.03	32.81	33.97	160,533	33.97
3/23/2026	32.84	34.22	32.61	33.81	377,638	33.81
3/20/2026	32.65	33.23	31.26	31.55	311,593	31.55
3/19/2026	32.32	33.41	31.32	33.17	447,768	33.17
3/18/2026	35.13	35.22	33.99	34.20	239,713	34.20
3/17/2026	36.31	36.50	35.76	36.08	113,282	36.08
3/16/2026	35.91	36.44	35.52	36.21	189,729	36.21
3/13/2026	37.03	37.05	35.16	35.32	231,733	35.32
3/12/2026	37.92	37.92	36.73	37.23	142,629	37.23
3/11/2026	38.38	38.85	37.63	38.51	142,948	38.51
3/10/2026	38.46	39.55	38.30	38.83	293,078	38.83
3/09/2026	36.24	38.01	35.30	37.97	412,868	37.97