Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 206 |
| 2024-08-21 | 8.610 | 8.610 | 8.575 | 8.580 | 8.580 | 7,206 |
| 2024-08-20 | 8.570 | 8.570 | 8.530 | 8.550 | 8.550 | 7,406 |
| 2024-08-19 | 8.455 | 8.500 | 8.455 | 8.500 | 8.500 | 1,006 |
| 2024-08-16 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2024-08-15 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 16,006 |
| 2024-08-14 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2024-08-13 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 400 |
| 2024-08-12 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,807 |
| 2024-08-09 | 8.250 | 8.270 | 8.210 | 8.210 | 8.210 | 12,633 |
| 2024-08-08 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,807 |
| 2024-08-07 | 8.320 | 8.320 | 8.100 | 8.100 | 8.100 | 5,205 |
| 2024-08-06 | 8.440 | 8.460 | 8.440 | 8.460 | 8.460 | 3,706 |
| 2024-08-02 | 8.330 | 8.400 | 8.260 | 8.400 | 8.400 | 3,407 |
| 2024-08-01 | 8.450 | 8.450 | 8.300 | 8.300 | 8.300 | 9,006 |
| 2024-07-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 14,106 |
| 2024-07-30 | 8.390 | 8.400 | 8.310 | 8.310 | 8.310 | 5,300 |
| 2024-07-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 400 |
| 2024-07-26 | 8.490 | 8.490 | 8.450 | 8.450 | 8.450 | 7,500 |
| 2024-07-25 | 8.350 | 8.500 | 8.250 | 8.350 | 8.350 | 28,630 |
| 2024-07-24 | 8.590 | 8.590 | 8.320 | 8.330 | 8.330 | 10,200 |
| 2024-07-23 | 8.680 | 8.680 | 8.590 | 8.600 | 8.600 | 24,400 |
| 2024-07-22 | 8.810 | 8.810 | 8.800 | 8.800 | 8.800 | 25,000 |
| 2024-07-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2024-07-18 | 9.000 | 9.010 | 8.900 | 8.900 | 8.900 | 17,400 |
| 2024-07-17 | 9.090 | 9.090 | 9.000 | 9.010 | 9.010 | 8,100 |
| 2024-07-15 | 9.090 | 9.260 | 9.090 | 9.220 | 9.220 | 2,300 |
| 2024-07-11 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 300 |
| 2024-07-10 | 9.200 | 9.200 | 9.190 | 9.190 | 9.190 | 2,800 |
| 2024-07-08 | 9.740 | 9.740 | 9.480 | 9.480 | 9.480 | 5,200 |
| 2024-07-05 | 9.400 | 9.480 | 9.400 | 9.455 | 9.455 | 6,800 |
| 2024-07-03 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 14,400 |
| 2024-06-28 | 9.270 | 9.270 | 9.230 | 9.230 | 9.230 | 1,700 |
| 2024-06-27 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 12,300 |
| 2024-06-25 | 9.320 | 9.460 | 9.290 | 9.460 | 9.460 | 3,200 |
| 2024-06-21 | 9.500 | 9.510 | 9.500 | 9.500 | 9.500 | 5,600 |
| 2024-06-20 | 9.550 | 9.850 | 9.550 | 9.550 | 9.550 | 3,300 |
| 2024-06-19 | 9.800 | 9.800 | 9.300 | 9.300 | 9.300 | 16,000 |
| 2024-06-18 | 9.790 | 9.790 | 9.410 | 9.410 | 9.410 | 18,240 |
| 2024-06-17 | 9.790 | 9.790 | 9.410 | 9.710 | 9.710 | 17,600 |
| 2024-06-14 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 4,100 |
| 2024-06-13 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 2,000 |
| 2024-06-12 | 9.430 | 9.450 | 9.430 | 9.450 | 9.450 | 4,800 |
| 2024-06-11 | 9.440 | 9.500 | 9.330 | 9.330 | 9.330 | 4,100 |
| 2024-06-10 | 9.250 | 9.500 | 9.250 | 9.500 | 9.500 | 4,500 |
| 2024-06-07 | 9.750 | 10.000 | 9.260 | 9.260 | 9.260 | 61,700 |
| 2024-06-06 | 10.000 | 10.050 | 10.000 | 10.000 | 10.000 | 350,600 |
← NewerPage 10 of 10 · 587 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.