ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

COPR Sprott Copper Miners ESG Screened UCITS ETF

10.604
0.172 (1.65%)
Jul 05 2024 - Closed
Delayed by 15 minutes

COPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 04 2024 10.432 0.19 1.84% 10.524 10.524 10.432 20
Jul 03 2024 10.244 0.10 0.95% 10.244 10.244 10.244 130
Jul 02 2024 10.148 -0.05 -0.53% 10.148 10.148 10.148 138
Jul 01 2024 10.202 -0.02 -0.20% 10.182 10.202 10.182 553
Jun 28 2024 10.222 0.07 0.71% 10.208 10.222 10.208 170
Jun 27 2024 10.15 -0.08 -0.76% 10.228 10.228 10.15 225
Jun 26 2024 10.228 0.00 0.00% 10.228 10.228 10.228 0
Jun 25 2024 10.228 -0.06 -0.58% 10.26 10.346 10.228 611
Jun 24 2024 10.288 -0.06 -0.60% 10.104 10.288 10.08 750
Jun 21 2024 10.35 0.13 1.31% 10.35 10.366 10.35 1,540
Jun 20 2024 10.216 0.04 0.39% 10.216 10.216 10.216 50
Jun 19 2024 10.176 0.16 1.56% 10.172 10.176 10.112 443
Jun 18 2024 10.02 0.04 0.44% 10.03 10.03 10.02 870
Jun 17 2024 9.976 -0.17 -1.69% 10.09 10.09 9.976 58
Jun 14 2024 10.148 -0.02 -0.18% 10.246 10.246 10.148 400
Jun 13 2024 10.166 -0.21 -2.04% 10.226 10.226 10.166 33
Jun 12 2024 10.378 0.14 1.35% 10.296 10.378 10.296 295
Jun 11 2024 10.24 0.02 0.22% 10.24 10.24 10.24 1
Jun 10 2024 10.218 0.00 0.00% 10.218 10.218 10.218 0
Jun 07 2024 10.218 -0.22 -2.07% 10.50 10.50 10.218 550
Jun 06 2024 10.434 0.35 3.51% 10.434 10.434 10.434 100
Jun 05 2024 10.08 -0.15 -1.43% 10.202 10.216 10.08 2,267
Jun 04 2024 10.226 -0.72 -6.59% 10.642 10.642 10.21 2,752
Jun 03 2024 10.948 0.00 0.00% 10.948 10.948 10.948 0
May 31 2024 10.948 -0.02 -0.20% 10.902 10.97 10.902 5,230
May 30 2024 10.97 -0.29 -2.58% 10.96 11.018 10.70 4,177
May 29 2024 11.26 0.07 0.59% 11.42 11.42 11.26 726
May 28 2024 11.194 0.00 0.00% 11.194 11.194 11.194 0
May 27 2024 11.194 0.20 1.80% 11.194 11.194 11.194 150
May 24 2024 10.996 0.02 0.15% 10.93 10.996 10.92 2,475
May 23 2024 10.98 -0.17 -1.52% 11.028 11.054 10.964 3,100
May 22 2024 11.15 -0.65 -5.54% 11.586 11.586 11.15 2,852
May 21 2024 11.804 0.09 0.80% 11.714 11.804 11.618 5,321
May 20 2024 11.71 0.27 2.36% 11.682 11.712 11.66 2,009
May 17 2024 11.44 0.35 3.12% 11.378 11.44 11.256 3,230
May 16 2024 11.094 0.10 0.95% 11.116 11.116 11.074 1,115
May 15 2024 10.99 0.06 0.59% 11.18 11.18 10.932 5,018
May 14 2024 10.926 0.09 0.81% 10.906 10.926 10.906 1,350
May 13 2024 10.838 -0.01 -0.11% 10.862 10.872 10.838 1,520
May 10 2024 10.85 0.14 1.35% 10.93 10.93 10.85 60
May 09 2024 10.706 -0.08 -0.74% 10.69 10.706 10.69 1,102
May 08 2024 10.786 0.06 0.52% 10.786 10.786 10.786 25
May 07 2024 10.73 -0.01 -0.07% 10.73 10.73 10.73 200
May 06 2024 10.738 0.28 2.72% 10.738 10.738 10.738 1,000
May 03 2024 10.454 -0.08 -0.72% 10.406 10.454 10.372 653
May 02 2024 10.53 -0.06 -0.59% 10.50 10.53 10.50 500
Apr 30 2024 10.592 0.00 -0.02% 10.592 10.592 10.592 200
Apr 29 2024 10.594 0.00 0.00% 10.594 10.594 10.594 0
Apr 26 2024 10.594 0.21 2.00% 10.526 10.594 10.526 240
Apr 25 2024 10.386 0.19 1.82% 10.258 10.386 10.258 500
Apr 24 2024 10.20 0.00 0.00% 10.20 10.20 10.20 0
Apr 23 2024 10.20 -0.31 -2.91% 10.20 10.20 10.20 1,050
Apr 22 2024 10.506 0.00 0.00% 10.506 10.506 10.506 0
Apr 19 2024 10.506 0.00 0.00% 10.506 10.506 10.506 0
Apr 18 2024 10.506 0.00 0.00% 10.506 10.506 10.506 0
Apr 17 2024 10.506 0.00 0.00% 10.506 10.506 10.506 0
Apr 16 2024 10.506 0.00 0.00% 10.506 10.506 10.506 0
Apr 15 2024 10.506 0.09 0.84% 10.54 10.54 10.49 800
Apr 12 2024 10.418 0.00 0.00% 10.418 10.418 10.418 0
Apr 11 2024 10.418 0.02 0.23% 10.48 10.48 10.418 460
Apr 10 2024 10.394 0.14 1.40% 10.492 10.498 10.394 7,168
Apr 09 2024 10.25 0.03 0.27% 10.25 10.25 10.25 147
Apr 08 2024 10.222 0.03 0.29% 10.186 10.222 10.172 1,650
Apr 05 2024 10.192 0.00 0.00% 10.192 10.192 10.192 0

Your Recent History

Delayed Upgrade Clock