Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Sprott Copper Miners ESG Screened UCITS ETF (COPR)
Sprott Copper Miners ESG Screened UCITS ETF (COPR) Historical

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

Sprott Copper Miners ESG...

Hsbc Bloomberg Usd Susta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions