Global X Copper Miners UCITS ETF - COPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.18	51.47	51.47	51.66	50.78	50,999
December 03, 2025	49.56	51.16	51.16	51.4	49.56	42,064
December 02, 2025	49.53	48.65	48.65	49.64	48.59	27,285
December 01, 2025	49.5	49.68	49.68	50.26	49.1	46,195
November 28, 2025	48	48.95	48.95	49.14	47.48	22,986
November 27, 2025	47.59	47.42	47.42	47.63	46.97	19,530
November 26, 2025	46.6	47.46	47.46	47.46	46.46	25,258
November 25, 2025	45.54	46.12	46.12	46.38	45.54	11,631
November 24, 2025	44.48	45.28	45.28	45.39	44.43	18,809
November 21, 2025	43.71	44.22	44.22	44.23	43.24	33,137
November 20, 2025	45.92	45.41	45.41	46.24	45.41	33,171
November 19, 2025	44.88	45.55	45.55	46.08	44.88	147,235
November 18, 2025	45.06	44.87	44.87	45.72	44.55	106,479
November 17, 2025	46.97	46.28	46.28	46.97	46.12	10,587
November 14, 2025	47.19	47.03	47.03	47.19	45.71	165,763
November 13, 2025	48.72	47.74	47.74	49.19	47.63	93,600
November 12, 2025	47.37	48.1	48.1	48.1	47.3	15,662
November 11, 2025	47.55	47.15	47.15	47.59	46.95	13,267
November 10, 2025	47.07	47.43	47.43	47.69	46.98	16,008
November 07, 2025	46.13	45.81	45.81	46.47	45.5	12,460
November 06, 2025	45.77	45.9	45.9	46.21	45.23	128,815
November 05, 2025	44.1	45.2	45.2	45.21	44.1	12,133
November 04, 2025	45.4	44.63	44.63	45.81	43.38	24,647
November 03, 2025	46.96	45.51	45.51	46.96	45.36	34,834
October 31, 2025	47.27	46.75	46.75	47.51	46.55	23,652
October 30, 2025	48.32	47.17	47.17	48.32	46.59	22,119
October 29, 2025	47.65	48.17	48.17	48.68	47.21	31,239
October 28, 2025	45.95	47.19	47.19	47.19	45.49	31,267
October 27, 2025	47.1	46.64	46.64	47.49	46.19	33,364
October 24, 2025	46.34	46.61	46.61	46.61	45.93	14,597
October 23, 2025	45.59	46.36	46.36	46.48	45.44	41,304
October 22, 2025	45.99	45.05	45.05	45.99	44.9	54,183
October 21, 2025	47.1	45.7	45.7	47.49	45.13	73,544
October 20, 2025	46.92	47.54	47.54	47.74	46.48	31,861
October 17, 2025	47.1	46.24	46.24	47.45	46.24	57,623
October 16, 2025	48.2	47.9	47.9	48.51	47.59	49,990
October 15, 2025	48.34	48.64	48.64	48.76	48.04	159,835
October 14, 2025	47.59	47.54	47.54	47.84	46.67	74,449
October 13, 2025	47.75	48.77	48.77	48.87	47.51	194,942
October 10, 2025	48.13	47.02	47.02	48.4	47.02	63,985
October 09, 2025	50	48.97	48.97	50.39	48.97	99,007
October 08, 2025	48.01	48.88	48.88	48.88	47.46	63,548
October 07, 2025	47.32	47.43	47.43	47.85	46.89	43,054
October 06, 2025	47.48	47.61	47.61	47.87	47.06	62,776
October 03, 2025	46.56	47.48	47.48	47.48	46.47	80,844
October 02, 2025	46.77	45.93	45.93	46.86	45.7	69,860
October 01, 2025	45.27	45.77	45.77	46.26	45.17	57,906
September 30, 2025	45.57	45.07	45.07	45.57	45.03	66,039
September 29, 2025	44.25	45.63	45.63	45.63	44.03	71,736
September 26, 2025	42.78	43.43	43.43	43.47	42.57	54,234
September 25, 2025	43.57	42.91	42.91	43.91	42.77	78,401
September 24, 2025	41.2	43.06	43.06	43.25	41	64,716
September 23, 2025	41.4	41.35	41.35	41.78	41.23	21,449
September 22, 2025	40.99	41.3	41.3	41.38	40.66	13,405
September 19, 2025	40.34	40.62	40.62	40.71	40.06	26,501
September 18, 2025	40.19	40.11	40.11	40.7	39.92	19,011
September 17, 2025	40.71	40.53	40.53	41.16	40.4	24,679
September 16, 2025	41.34	40.78	40.78	41.36	40.78	103,677
September 15, 2025	40.51	41.22	41.22	41.3	40.41	19,415
September 12, 2025	40.56	40.51	40.51	40.98	40.44	11,840

Global X Copper Miners UCITS ETF (COPX.L) LSE