Register for streaming realtime charts, analysis tools, and prices.
COPPER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.5555 | 0.08 | 1.77% | 4.4763 | 4.5828 | 4.4643 | 2,000,000,000 |
| Apr 24 2024 | 4.4763 | 0.03 | 0.61% | 4.4463 | 4.5153 | 4.4413 | 100,000,000 |
| Apr 23 2024 | 4.4493 | -0.06 | -1.26% | 4.5078 | 4.5168 | 4.4093 | 0 |
| Apr 22 2024 | 4.5063 | -0.01 | -0.22% | 4.5198 | 4.5718 | 4.4868 | 26,900,000,000 |
| Apr 19 2024 | 4.5163 | 0.06 | 1.35% | 4.4543 | 4.537 | 4.4228 | 10,300,000,000 |
| Apr 18 2024 | 4.4563 | 0.09 | 2.18% | 4.3633 | 4.472 | 4.3428 | 4,105,032,704 |
| Apr 17 2024 | 4.3613 | 0.03 | 0.69% | 4.3318 | 4.4003 | 4.3083 | 500,000,000 |
| Apr 16 2024 | 4.3315 | -0.05 | -1.24% | 4.3838 | 4.3943 | 4.301 | 1,000,000,000 |
| Apr 15 2024 | 4.3858 | 0.05 | 1.08% | 4.378 | 4.4063 | 4.296 | 1,000,000,000 |
| Apr 12 2024 | 4.339 | 0.06 | 1.41% | 4.2755 | 4.3808 | 4.2693 | 0 |
| Apr 11 2024 | 4.2785 | -0.01 | -0.13% | 4.2828 | 4.3128 | 4.2488 | 600,000,000 |
| Apr 10 2024 | 4.2843 | -0.03 | -0.73% | 4.3158 | 4.3463 | 4.2563 | 0 |
| Apr 09 2024 | 4.3158 | 0.00 | 0.10% | 4.3123 | 4.3463 | 4.2698 | 0 |
| Apr 08 2024 | 4.3113 | 0.05 | 1.20% | 4.2288 | 4.3203 | 4.1918 | 600,000,000 |
| Apr 05 2024 | 4.2603 | 0.02 | 0.58% | 4.235 | 4.2627 | 4.1865 | 245,200,000,000 |
| Apr 04 2024 | 4.2355 | 0.00 | 0.06% | 4.2428 | 4.2738 | 4.2205 | 5,500,000,000 |
| Apr 03 2024 | 4.2328 | 0.14 | 3.34% | 4.0988 | 4.2508 | 4.0878 | 600,000,000 |
| Apr 02 2024 | 4.0958 | 0.03 | 0.69% | 4.0683 | 4.1128 | 4.059 | 10,905,032,704 |
| Apr 01 2024 | 4.0678 | 0.04 | 0.98% | 4.0735 | 4.0943 | 4.0423 | 0 |
| Mar 29 2024 | 4.0283 | 0.00 | 0.00% | 4.0283 | 4.0283 | 4.0283 | 0 |
| Mar 28 2024 | 4.0283 | 0.01 | 0.14% | 4.0218 | 4.0545 | 4.0025 | 200,000,000 |
| Mar 27 2024 | 4.0228 | 0.00 | 0.02% | 4.0215 | 4.0313 | 3.9835 | 0 |
| Mar 26 2024 | 4.022 | 0.00 | -0.02% | 4.0228 | 4.0408 | 3.998 | 400,000,000 |
| Mar 25 2024 | 4.023 | 0.01 | 0.35% | 4.0143 | 4.0583 | 4.0108 | 100,000,000 |
| Mar 22 2024 | 4.009 | -0.06 | -1.57% | 4.0735 | 4.0768 | 4.0083 | 0 |
| Mar 21 2024 | 4.073 | -0.04 | -0.93% | 4.112 | 4.1368 | 4.0518 | -2,094,967,296 |
| Mar 20 2024 | 4.1113 | 0.04 | 0.92% | 4.073 | 4.1113 | 4.0378 | 300,000,000 |
| Mar 19 2024 | 4.0738 | -0.06 | -1.53% | 4.1377 | 4.1433 | 4.0678 | 77,105,032,704 |
| Mar 18 2024 | 4.1373 | 0.01 | 0.23% | 4.1255 | 4.171 | 4.1098 | 700,000,000 |
| Mar 15 2024 | 4.1278 | 0.06 | 1.56% | 4.0575 | 4.143 | 4.051 | 700,000,000 |
| Mar 14 2024 | 4.0645 | 0.00 | 0.00% | 4.0645 | 4.0645 | 4.0645 | 0 |
| Mar 13 2024 | 4.0645 | 0.12 | 3.10% | 3.9423 | 4.074 | 3.9245 | 1,000,000,000 |
| Mar 12 2024 | 3.9423 | 0.01 | 0.15% | 3.9373 | 3.9565 | 3.9073 | 200,000,000 |
| Mar 11 2024 | 3.9365 | 0.04 | 1.05% | 3.9015 | 3.9378 | 3.884 | 2,100,000,000 |
| Mar 08 2024 | 3.8958 | -0.04 | -0.92% | 3.9318 | 3.949 | 3.8863 | 700,000,000 |
| Mar 07 2024 | 3.9318 | 0.06 | 1.46% | 3.8753 | 3.945 | 3.8753 | 500,000,000 |
| Mar 06 2024 | 3.875 | 0.03 | 0.75% | 3.8448 | 3.8993 | 3.8408 | 1,500,000,000 |
| Mar 05 2024 | 3.8463 | -0.02 | -0.40% | 3.861 | 3.876 | 3.8423 | 10,700,000,000 |
| Mar 04 2024 | 3.8618 | 0.00 | 0.03% | 3.8648 | 3.8903 | 3.8463 | -194,967,296 |
| Mar 01 2024 | 3.8608 | 0.01 | 0.38% | 3.8475 | 3.8745 | 3.82 | -1,594,967,296 |
| Feb 29 2024 | 3.8463 | 0.01 | 0.20% | 3.8383 | 3.8695 | 3.8353 | -494,967,296 |
| Feb 28 2024 | 3.8385 | -0.01 | -0.19% | 3.8455 | 3.8533 | 3.8225 | 1,600,000,000 |
| Feb 27 2024 | 3.8458 | 0.01 | 0.23% | 3.837 | 3.8658 | 3.8368 | 1,100,000,000 |
| Feb 26 2024 | 3.8368 | -0.05 | -1.29% | 3.8845 | 3.886 | 3.8343 | 1,100,000,000 |
| Feb 23 2024 | 3.887 | -0.03 | -0.72% | 3.915 | 3.916 | 3.8625 | 0 |
| Feb 22 2024 | 3.915 | 0.02 | 0.46% | 3.898 | 3.916 | 3.8778 | -1,894,967,296 |
| Feb 21 2024 | 3.8973 | 0.02 | 0.63% | 3.873 | 3.9128 | 3.8595 | 300,000,000 |
| Feb 20 2024 | 3.873 | 0.05 | 1.35% | 3.8225 | 3.8785 | 3.811 | 0 |
| Feb 19 2024 | 3.8215 | -0.01 | -0.33% | 3.8298 | 3.8415 | 3.8155 | 0 |
| Feb 16 2024 | 3.8343 | 0.06 | 1.61% | 3.773 | 3.8545 | 3.7678 | 700,000,000 |
| Feb 15 2024 | 3.7735 | 0.05 | 1.42% | 3.7213 | 3.7738 | 3.717 | 500,000,000 |
| Feb 14 2024 | 3.7208 | 0.00 | -0.05% | 3.722 | 3.7403 | 3.7078 | 0 |
| Feb 13 2024 | 3.7228 | -0.02 | -0.45% | 3.74 | 3.7713 | 3.7193 | 0 |
| Feb 12 2024 | 3.7398 | 0.04 | 0.96% | 3.6958 | 3.7425 | 3.6855 | 4,300,000,000 |
| Feb 09 2024 | 3.7043 | -0.02 | -0.58% | 3.7268 | 3.7325 | 3.6755 | 600,000,000 |
| Feb 08 2024 | 3.7258 | -0.03 | -0.86% | 3.7593 | 3.7853 | 3.7015 | 900,000,000 |
| Feb 07 2024 | 3.7583 | -0.05 | -1.25% | 3.8058 | 3.8178 | 3.7548 | 0 |
| Feb 06 2024 | 3.8058 | 0.01 | 0.36% | 3.7918 | 3.8198 | 3.79 | 1,499,100,000,000 |
| Feb 05 2024 | 3.792 | -0.05 | -1.25% | 3.8403 | 3.853 | 3.7873 | 18,600,000,000 |
| Feb 02 2024 | 3.84 | -0.03 | -0.86% | 3.8743 | 3.8823 | 3.8378 | 1,300,000,000 |
| Feb 01 2024 | 3.8735 | -0.04 | -0.95% | 3.9108 | 3.915 | 3.8658 | 0 |
| Jan 31 2024 | 3.9105 | -0.02 | -0.44% | 3.9275 | 3.9618 | 3.9018 | 0 |
| Jan 30 2024 | 3.9278 | 0.02 | 0.61% | 3.9038 | 3.9343 | 3.879 | -1,294,967,296 |
| Jan 29 2024 | 3.9038 | 0.03 | 0.80% | 3.8735 | 3.908 | 3.8475 | 0 |
