HANETF Icav Sprott Copper Miners Esg Acc Etf Usd

(CPPR)
Sector: n/a
$10.86
$-0.43 -3.83
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.96 $10.96 $10.86 $10.86 36
07/11/2024 $11.26 $11.29 $11.26 $11.29 4
06/11/2024 $10.80 $10.89 $10.80 $10.89 30
05/11/2024 $11.00 $11.14 $11.11 $11.14 1
04/11/2024 $11.00 $11.07 $10.96 $11.07 1
01/11/2024 $11.00 $11.21 $10.90 $11.06 0
31/10/2024 $11.00 $11.05 $10.90 $10.91 57
30/10/2024 $11.22 $11.22 $11.13 $11.23 10
29/10/2024 $11.29 $11.28 $11.19 $11.23 10
28/10/2024 $11.29 $11.40 $11.30 $11.30 2
25/10/2024 $11.29 $11.38 $11.25 $11.38 1
24/10/2024 $11.29 $11.29 $11.15 $11.21 370
23/10/2024 $11.45 $11.45 $11.21 $11.21 4
22/10/2024 $11.45 $11.36 $11.20 $11.32 16
21/10/2024 $11.45 $11.26 $11.21 $11.21 2
18/10/2024 $11.45 $11.32 $11.16 $11.26 0
17/10/2024 $11.45 $11.25 $11.13 $11.16 0
16/10/2024 $11.45 $11.26 $10.97 $11.22 0
15/10/2024 $11.45 $11.21 $10.98 $10.98 7
14/10/2024 $11.45 $11.45 $11.26 $11.32 144
11/10/2024 $11.29 $11.36 $11.29 $11.36 180
10/10/2024 $11.55 $11.31 $10.97 $11.23 0
09/10/2024 $11.55 $11.15 $10.88 $11.10 0
08/10/2024 $11.55 $11.48 $11.05 $11.05 5
07/10/2024 $11.55 $11.55 $11.54 $11.54 10
04/10/2024 $11.60 $11.60 $11.43 $11.59 255
03/10/2024 $11.47 $11.53 $11.27 $11.36 773
02/10/2024 $11.71 $11.64 $11.55 $11.64 2
01/10/2024 $11.71 $11.59 $11.50 $11.51 6
30/09/2024 $11.71 $11.71 $11.54 $11.56 4
27/09/2024 $11.70 $11.76 $11.70 $11.76 1
26/09/2024 $10.82 $11.75 $11.27 $11.75 2
25/09/2024 $10.82 $11.33 $11.21 $11.21 14
24/09/2024 $10.82 $11.22 $10.82 $11.22 43
23/09/2024 $10.70 $10.71 $10.63 $10.71 1,173
20/09/2024 $10.71 $10.71 $10.58 $10.58 180
19/09/2024 $10.52 $10.65 $10.52 $10.31 11,154
18/09/2024 $10.03 $10.43 $9.31 $10.31 0
17/09/2024 $10.03 $10.31 $10.22 $10.31 14
16/09/2024 $10.03 $10.36 $9.27 $10.24 0
13/09/2024 $10.03 $10.19 $10.03 $9.89 150
12/09/2024 $9.80 $9.89 $9.80 $9.52 16,999
11/09/2024 $9.52 $9.52 $9.52 $9.47 65
10/09/2024 $9.66 $9.50 $9.47 $9.47 1
09/09/2024 $9.66 $9.48 $9.42 $9.48 1
06/09/2024 $9.66 $9.66 $9.47 $9.47 180
05/09/2024 $9.66 $9.75 $9.66 $9.75 316
04/09/2024 $10.50 $9.79 $9.78 $9.78 1
03/09/2024 $10.50 $10.48 $9.89 $9.89 1
02/09/2024 $10.50 $10.54 $9.23 $10.42 0
30/08/2024 $10.50 $10.43 $10.42 $10.42 2
29/08/2024 $10.50 $10.50 $10.45 $10.44 37
28/08/2024 $10.66 $10.66 $10.39 $10.39 9
27/08/2024 $10.66 $10.78 $10.70 $10.75 5
26/08/2024 $10.50 $10.68 $9.31 $10.44 0
23/08/2024 $10.50 $10.68 $9.31 $10.44 0
22/08/2024 $10.50 $10.68 $9.31 $10.44 0
21/08/2024 $10.50 $10.69 $9.36 $10.57 0
20/08/2024 $10.50 $10.54 $10.41 $10.41 52
19/08/2024 $10.34 $10.46 $10.26 $10.46 63
16/08/2024 $10.24 $10.36 $10.19 $10.19 0
15/08/2024 $10.24 $10.24 $10.19 $10.19 144
14/08/2024 $9.75 $9.96 $9.92 $9.92 5
13/08/2024 $9.75 $10.01 $9.89 $9.89 1
12/08/2024 $9.75 $9.88 $9.73 $9.88 203
09/08/2024 $9.61 $9.93 $8.93 $9.80 0
08/08/2024 $9.61 $9.66 $9.50 $9.66 18
07/08/2024 $9.80 $9.80 $9.75 $9.76 48
06/08/2024 $9.69 $9.85 $9.64 $9.69 153
05/08/2024 $9.60 $9.81 $9.51 $10.35 64
02/08/2024 $10.60 $10.35 $10.10 $10.35 12
01/08/2024 $10.60 $10.64 $10.35 $10.35 190
31/07/2024 $10.27 $10.54 $10.27 $10.54 1
30/07/2024 $10.32 $10.41 $10.31 $10.31 2
29/07/2024 $10.32 $10.55 $10.29 $10.32 2
26/07/2024 $10.32 $10.35 $10.23 $10.22 5,303
25/07/2024 $10.14 $10.22 $10.14 $10.22 2,000
24/07/2024 $10.57 $10.57 $10.50 $10.50 9,600
23/07/2024 $10.45 $10.52 $10.33 $10.42 26
22/07/2024 $10.58 $10.58 $10.54 $10.54 414
19/07/2024 $11.37 $10.65 $10.11 $10.58 15
18/07/2024 $11.37 $11.29 $10.26 $10.80 0
17/07/2024 $11.37 $11.38 $11.16 $11.16 0
16/07/2024 $11.37 $11.59 $11.42 $11.42 5
15/07/2024 $11.37 $11.67 $11.61 $11.62 2
12/07/2024 $11.37 $11.55 $11.30 $11.53 0
11/07/2024 $11.37 $11.38 $11.33 $11.33 1
10/07/2024 $11.37 $11.39 $11.31 $11.38 1,610
09/07/2024 $11.46 $11.45 $11.35 $11.35 1
08/07/2024 $11.46 $11.53 $11.34 $11.34 5
05/07/2024 $11.46 $11.51 $11.46 $11.51 150
04/07/2024 $11.41 $11.41 $11.32 $11.32 11
03/07/2024 $10.89 $11.47 $10.83 $11.29 0
02/07/2024 $10.89 $10.94 $10.79 $10.83 34
01/07/2024 $10.93 $11.01 $10.83 $10.86 15
28/06/2024 $10.93 $11.02 $10.91 $10.91 132
27/06/2024 $10.80 $10.86 $10.82 $10.85 7
26/06/2024 $10.80 $10.91 $10.66 $10.90 0
25/06/2024 $10.80 $11.10 $10.91 $10.91 13
24/06/2024 $10.80 $10.98 $10.60 $10.98 224
21/06/2024 $10.59 $11.01 $10.80 $10.87 10
20/06/2024 $10.59 $11.03 $10.33 $11.03 20,125
19/06/2024 $10.63 $10.91 $10.88 $10.91 2
18/06/2024 $10.63 $10.79 $10.73 $10.79 3
17/06/2024 $10.63 $10.77 $10.62 $10.67 3,057
14/06/2024 $10.98 $10.97 $10.80 $10.82 17
13/06/2024 $10.98 $10.97 $10.87 $10.91 2
12/06/2024 $10.98 $11.14 $11.06 $11.14 1
11/06/2024 $10.98 $11.11 $10.95 $10.96 110
10/06/2024 $11.55 $11.26 $11.05 $11.26 21
07/06/2024 $11.55 $11.55 $11.05 $11.08 1,220
06/06/2024 $11.26 $11.37 $11.22 $11.37 820
05/06/2024 $11.05 $11.13 $11.01 $11.09 11,171
04/06/2024 $11.28 $11.63 $11.10 $11.10 393
03/06/2024 $11.75 $11.89 $11.62 $11.72 609
31/05/2024 $11.78 $11.90 $11.78 $11.82 1,281
30/05/2024 $11.84 $11.96 $11.80 $11.96 2,318
29/05/2024 $12.21 $12.44 $12.15 $12.15 1,740
28/05/2024 $12.16 $12.29 $11.96 $12.26 1,605
27/05/2024 $11.75 $11.93 $11.28 $11.87 1,775
24/05/2024 $11.75 $11.93 $11.28 $11.87 1,775
23/05/2024 $12.54 $11.85 $11.72 $11.80 19
22/05/2024 $12.54 $12.55 $12.06 $12.06 2,962
21/05/2024 $12.57 $12.74 $12.25 $12.74 1,075
20/05/2024 $12.71 $12.73 $12.56 $12.72 3,703
17/05/2024 $12.29 $12.43 $12.03 $12.38 3,786
16/05/2024 $12.03 $12.16 $11.92 $12.02 3,076
15/05/2024 $12.02 $12.16 $11.76 $12.02 9,464
14/05/2024 $11.65 $12.02 $11.61 $11.98 1,913
13/05/2024 $11.77 $11.77 $11.62 $11.71 1,113
10/05/2024 $11.75 $11.81 $11.66 $11.76 555