Sprott Copper Miners (COPP)

COPP
🏛️ Estados Unidos →
27.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 26.74 27.15 26.43 27.10 0.0M
2025-09-25 27.00 27.00 26.28 26.43 0.0M
2025-09-24 26.56 27.50 26.56 26.99 0.1M
2025-09-23 26.75 26.98 26.66 26.75 0.0M
2025-09-22 26.47 26.75 26.44 26.74 0.0M
2025-09-19 26.06 26.61 26.06 26.49 0.0M
2025-09-18 26.15 26.16 25.89 26.01 0.0M
2025-09-17 26.26 26.43 25.84 26.11 0.0M
2025-09-16 26.76 26.79 26.19 26.26 0.0M
2025-09-15 26.10 26.59 26.06 26.55 0.0M
2025-09-12 26.06 26.19 25.80 26.04 0.0M
2025-09-11 25.54 26.18 25.52 26.12 0.0M
2025-09-10 25.48 25.68 25.37 25.54 0.0M
2025-09-09 25.70 25.80 25.27 25.28 0.0M
2025-09-08 25.27 25.30 24.95 25.25 0.0M
2025-09-05 25.17 25.24 24.82 25.15 0.0M
2025-09-04 24.95 24.96 24.43 24.60 0.0M
2025-09-03 24.55 25.18 24.55 25.11 0.0M
2025-09-02 24.19 24.50 23.95 24.46 0.0M
2025-08-29 24.24 24.36 24.04 24.32 0.0M
2025-08-28 24.02 24.26 24.01 24.21 0.0M
2025-08-27 24.05 24.05 23.73 23.95 0.0M
2025-08-26 23.98 24.16 23.97 24.13 0.0M
2025-08-25 23.87 23.96 23.82 23.82 0.0M
2025-08-22 23.20 23.83 23.20 23.79 0.0M
2025-08-21 22.67 23.14 22.67 23.06 0.0M
2025-08-20 22.80 22.86 22.70 22.86 0.0M
2025-08-19 23.24 23.26 22.71 22.80 0.0M
2025-08-18 23.39 23.39 23.02 23.11 0.0M
2025-08-15 23.44 23.47 23.36 23.39 0.0M
2025-08-14 23.14 23.23 22.89 23.23 0.0M
2025-08-13 23.49 23.68 23.34 23.46 0.0M
2025-08-12 22.90 23.15 22.87 23.07 0.0M
2025-08-11 23.07 23.07 22.57 22.67 0.0M
2025-08-08 22.64 23.18 22.64 23.02 0.0M
2025-08-07 22.39 22.64 22.30 22.49 0.0M
2025-08-06 22.13 22.18 22.03 22.10 0.0M
2025-08-05 21.95 22.14 21.88 22.02 0.0M
2025-08-04 21.65 22.05 21.65 21.96 0.0M
2025-08-01 21.54 22.30 21.46 21.61 0.0M
2025-07-31 21.33 21.79 20.81 21.74 0.1M
2025-07-30 22.53 22.53 21.44 21.50 0.0M
2025-07-29 23.38 23.38 22.45 22.64 0.0M
2025-07-28 23.05 23.05 22.51 22.77 0.0M
2025-07-25 23.32 23.32 22.92 23.14 0.0M
2025-07-24 23.68 23.68 23.33 23.39 0.0M
2025-07-23 23.80 24.07 23.62 23.79 0.0M
2025-07-22 23.49 23.83 23.25 23.81 0.0M
2025-07-21 23.29 23.55 23.29 23.30 0.0M
2025-07-18 23.10 23.10 22.88 22.94 0.0M
2025-07-17 22.51 22.95 22.50 22.89 0.0M
2025-07-16 22.88 22.88 22.57 22.77 0.0M
2025-07-15 23.20 23.20 22.65 22.88 0.1M
2025-07-14 23.33 23.46 23.03 23.26 0.0M
2025-07-11 23.46 23.46 23.08 23.38 0.0M
2025-07-10 23.64 24.40 23.34 23.79 0.0M
2025-07-09 24.04 24.04 23.18 23.25 0.1M
2025-07-08 23.90 24.50 23.59 24.14 0.1M
2025-07-07 23.70 23.77 23.51 23.62 0.0M
2025-07-03 24.13 24.25 23.92 24.10 0.0M
2025-07-02 23.70 24.30 23.55 24.12 0.0M
2025-07-01 23.25 23.45 23.22 23.30 0.0M
2025-06-30 23.13 23.19 22.92 23.15 0.0M
2025-06-27 23.41 23.41 23.00 23.13 0.0M
2025-06-26 22.53 23.55 22.53 23.55 0.1M
2025-06-25 22.09 22.15 21.94 22.13 0.0M
2025-06-24 21.86 22.16 21.86 22.09 0.0M
2025-06-23 21.44 21.80 21.38 21.76 0.0M
2025-06-20 22.05 22.05 21.55 21.56 0.0M
2025-06-18 22.08 22.17 22.00 22.05 0.0M
2025-06-17 22.27 22.27 22.10 22.19 0.0M
2025-06-16 22.08 22.50 22.08 22.35 0.0M
2025-06-13 21.71 22.07 21.50 21.97 0.0M
2025-06-12 22.07 22.32 22.00 22.13 0.0M
2025-06-11 22.36 22.36 22.05 22.07 0.0M
2025-06-10 22.67 22.67 22.33 22.36 0.0M
2025-06-09 22.57 22.81 22.49 22.75 0.0M
2025-06-06 22.56 22.77 22.35 22.35 0.0M
2025-06-05 22.17 22.75 22.17 22.56 0.0M
2025-06-04 21.50 21.97 21.50 21.82 0.1M
2025-06-03 21.26 21.50 21.25 21.38 0.0M
2025-06-02 21.22 21.41 21.12 21.41 0.0M
2025-05-30 21.05 21.05 20.74 20.95 0.0M
2025-05-29 21.25 21.30 21.02 21.05 0.0M
2025-05-28 21.10 21.10 20.87 21.04 0.0M
2025-05-27 21.04 21.31 21.01 21.09 0.0M
2025-05-23 20.37 21.19 20.37 21.17 0.0M
2025-05-22 20.30 20.57 20.26 20.40 0.0M
2025-05-21 20.31 20.78 20.31 20.40 0.0M
2025-05-20 20.36 20.42 20.32 20.35 0.0M
2025-05-19 20.09 20.54 20.02 20.50 0.0M
2025-05-16 20.43 20.43 19.97 20.19 0.0M
2025-05-15 20.79 20.79 20.28 20.66 0.0M
2025-05-14 21.01 21.01 20.77 20.77 0.0M
2025-05-13 20.98 21.29 20.91 21.21 0.0M
2025-05-12 20.96 20.96 20.74 20.80 0.0M
2025-05-09 20.12 20.22 19.99 20.12 0.0M
2025-05-08 19.83 20.03 19.77 20.00 0.0M
2025-05-07 20.36 20.36 19.65 19.86 0.0M
2025-05-06 19.87 20.29 19.87 20.29 0.0M
2025-05-05 20.00 20.07 19.87 19.87 0.0M
2025-05-02 19.95 20.17 19.84 20.00 0.0M
2025-05-01 19.66 19.84 19.45 19.64 0.0M
2025-04-30 19.25 19.46 18.94 19.26 0.0M
2025-04-29 19.93 20.16 19.90 19.92 0.0M
2025-04-28 20.13 20.18 19.76 19.92 0.0M
2025-04-25 20.02 20.18 19.94 20.14 0.0M
2025-04-24 19.59 20.26 19.58 20.25 0.0M
2025-04-23 19.19 19.56 19.19 19.36 0.0M
2025-04-22 18.46 18.86 18.42 18.67 0.0M
2025-04-21 18.37 18.49 17.92 18.21 0.0M
2025-04-17 18.31 18.32 18.05 18.18 0.0M
2025-04-16 18.14 18.42 18.03 18.25 0.0M
2025-04-15 18.08 18.27 18.07 18.19 0.0M
2025-04-14 18.15 18.42 17.86 18.22 0.0M
2025-04-11 17.08 17.90 17.08 17.80 0.0M
2025-04-10 17.47 17.47 16.52 16.75 0.0M
2025-04-09 15.68 17.87 15.47 17.74 0.1M
2025-04-08 17.04 17.04 15.38 15.61 0.1M
2025-04-07 16.16 16.82 16.00 16.34 0.0M
2025-04-04 17.23 17.23 15.93 16.22 0.0M
2025-04-03 19.06 19.06 18.23 18.23 0.0M
2025-04-02 19.90 19.98 19.71 19.93 0.0M
2025-04-01 19.65 19.99 19.59 19.99 0.0M
2025-03-31 19.83 19.83 19.20 19.69 0.0M
2025-03-28 21.15 21.15 20.12 20.19 0.0M
2025-03-27 21.29 21.29 20.83 21.01 0.0M
2025-03-26 22.40 22.40 21.41 21.50 0.0M
2025-03-25 22.08 22.41 22.08 22.37 0.0M
2025-03-24 21.84 22.14 21.80 21.94 0.0M
2025-03-21 21.47 21.47 21.18 21.47 0.0M
2025-03-20 21.73 22.11 21.70 21.89 0.0M
2025-03-19 21.52 21.97 21.50 21.94 0.0M
2025-03-18 21.56 21.56 21.27 21.46 0.0M
2025-03-17 21.04 21.51 21.04 21.47 0.0M
2025-03-14 20.66 20.95 20.62 20.92 0.0M
2025-03-13 20.00 20.58 20.00 20.39 0.0M
2025-03-12 19.90 20.04 19.77 19.98 0.0M
2025-03-11 19.20 19.65 19.10 19.55 0.0M
2025-03-10 19.75 19.75 18.80 18.96 0.0M
2025-03-07 20.23 20.32 19.72 20.09 0.0M
2025-03-06 20.46 20.79 20.28 20.36 0.0M
2025-03-05 19.62 20.70 19.62 20.70 0.0M
2025-03-04 19.03 19.19 18.53 18.96 0.0M
2025-03-03 20.01 20.23 19.07 19.23 0.0M
2025-02-28 19.68 19.68 19.40 19.65 0.0M
2025-02-27 20.51 20.58 19.87 19.95 0.0M
2025-02-26 20.28 20.66 20.28 20.40 0.0M
2025-02-25 20.27 20.27 19.74 19.98 0.0M
2025-02-24 20.35 20.39 20.10 20.29 0.0M
2025-02-21 21.44 21.44 20.32 20.33 0.0M
2025-02-20 21.16 21.44 21.16 21.42 0.0M
2025-02-19 21.28 21.28 20.93 20.95 0.0M
2025-02-18 21.71 21.71 21.46 21.50 0.0M
2025-02-14 21.94 21.97 21.55 21.55 0.0M
2025-02-13 21.19 21.78 21.19 21.78 0.0M
2025-02-12 20.86 21.24 20.86 21.13 0.0M
2025-02-11 20.99 21.00 20.84 20.88 0.0M
2025-02-10 21.58 21.58 21.36 21.51 0.0M
2025-02-07 21.26 21.54 21.08 21.18 0.0M
2025-02-06 20.76 20.91 20.64 20.73 0.0M
2025-02-05 20.35 20.50 20.24 20.48 0.0M
2025-02-04 19.77 20.37 19.77 20.31 0.0M
2025-02-03 19.45 19.78 19.24 19.63 0.0M
2025-01-31 20.28 20.38 19.90 19.90 0.0M
2025-01-30 20.36 20.49 20.36 20.41 0.0M
2025-01-29 19.96 20.27 19.96 20.18 0.0M
2025-01-28 20.41 20.41 19.82 19.89 0.0M
2025-01-27 20.75 20.75 20.33 20.42 0.0M
2025-01-24 21.15 21.35 20.94 21.02 0.0M
2025-01-23 20.82 20.98 20.50 20.98 0.0M
2025-01-22 21.50 21.50 20.98 20.98 0.0M
2025-01-21 21.63 21.63 21.37 21.47 0.0M
2025-01-17 21.17 21.53 21.12 21.27 0.0M
2025-01-16 21.31 21.31 21.02 21.12 0.0M
2025-01-15 21.45 21.45 21.11 21.33 0.0M
2025-01-14 20.97 21.02 20.82 20.98 0.0M
2025-01-13 20.87 21.04 20.82 20.98 0.0M
2025-01-10 21.54 21.54 20.99 20.99 0.0M
2025-01-08 20.89 21.05 20.65 21.03 0.0M
2025-01-07 21.24 21.25 20.93 20.95 0.0M
2025-01-06 21.04 21.38 21.04 21.06 0.0M
2025-01-03 20.61 20.75 20.45 20.69 0.0M
2025-01-02 20.58 20.85 20.58 20.61 0.0M