Sprott Physical Copper Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.490	11.750	11.300	11.300	11.300	1,300
2026-07-21	11.090	11.470	10.990	11.470	11.470	11,100
2026-07-20	10.500	11.000	10.480	10.800	10.800	8,100
2026-07-17	10.540	10.560	10.390	10.410	10.410	4,000
2026-07-16	10.500	10.710	10.500	10.530	10.530	1,900
2026-07-15	10.440	10.500	10.430	10.500	10.500	700
2026-07-14	10.780	10.800	10.530	10.650	10.650	25,300
2026-07-13	10.700	10.700	10.440	10.440	10.440	2,700
2026-07-10	10.700	10.900	10.700	10.830	10.830	800
2026-07-09	11.000	11.000	10.500	10.500	10.500	21,800
2026-07-08	10.770	10.770	10.770	10.770	10.770	4,100
2026-07-07	10.960	11.190	10.750	10.890	10.890	7,500
2026-07-06	11.100	11.420	10.750	10.750	10.750	30,600
2026-07-03	11.280	11.490	11.230	11.230	11.230	1,600
2026-07-02	11.550	11.550	11.270	11.270	11.270	1,600
2026-06-30	11.230	11.510	11.230	11.510	11.510	16,400
2026-06-29	11.680	11.680	11.070	11.070	11.070	1,700
2026-06-26	11.510	11.820	11.390	11.690	11.690	5,800
2026-06-25	11.390	11.800	11.390	11.480	11.480	2,400
2026-06-24	11.580	11.580	11.000	11.000	11.000	2,100
2026-06-23	11.860	12.100	11.740	11.740	11.740	27,200
2026-06-22	12.550	12.600	12.150	12.330	12.330	16,200
2026-06-19	12.110	12.680	12.110	12.680	12.680	31,500
2026-06-18	11.840	12.620	11.780	12.620	12.620	278,500
2026-06-17	11.790	11.830	11.790	11.800	11.800	600
2026-06-16	11.960	11.960	11.860	11.860	11.860	600
2026-06-15	11.900	11.950	11.780	11.950	11.950	16,200
2026-06-12	11.650	11.870	11.500	11.870	11.870	7,000
2026-06-11	11.750	11.800	11.550	11.710	11.710	2,500
2026-06-10	11.720	12.000	11.720	12.000	12.000	1,000
2026-06-09	11.880	11.980	11.600	11.930	11.930	2,300
2026-06-08	12.130	12.150	11.820	11.960	11.960	5,900
2026-06-05	12.310	12.310	11.890	11.940	11.940	5,000
2026-06-04	12.250	12.570	12.250	12.560	12.560	15,300
2026-06-03	12.360	12.380	12.100	12.130	12.130	17,200
2026-06-02	11.800	12.360	11.800	12.360	12.360	13,200
2026-06-01	11.790	11.880	11.340	11.880	11.880	23,400
2026-05-29	11.780	11.780	11.550	11.690	11.690	2,000
2026-05-28	11.760	12.020	11.760	11.970	11.970	12,200
2026-05-27	11.780	11.870	11.500	11.680	11.680	17,600
2026-05-26	12.000	12.000	12.000	12.000	12.000	200
2026-05-25	12.020	12.020	12.020	12.020	12.020	0
2026-05-22	12.370	12.370	12.020	12.020	12.020	12,500
2026-05-21	12.100	12.100	12.100	12.100	12.100	100
2026-05-20	12.500	12.500	12.240	12.240	12.240	6,500
2026-05-19	12.490	12.490	12.000	12.110	12.110	15,200
2026-05-15	12.370	12.670	12.220	12.600	12.600	28,800
2026-05-14	12.730	12.730	12.480	12.550	12.550	11,600
2026-05-13	12.720	12.730	12.530	12.730	12.730	3,500
2026-05-12	12.400	12.590	12.400	12.590	12.590	14,200
2026-05-11	12.240	12.450	12.240	12.410	12.410	3,300
2026-05-08	12.220	12.250	12.200	12.200	12.200	900
2026-05-07	11.950	12.230	11.950	12.190	12.190	14,300
2026-05-06	11.800	11.910	11.800	11.800	11.800	2,300
2026-05-05	11.490	11.700	11.480	11.670	11.670	6,300
2026-05-04	11.690	11.690	11.420	11.420	11.420	5,200
2026-05-01	11.740	11.770	11.720	11.770	11.770	1,000
2026-04-30	11.700	11.790	11.700	11.790	11.790	600
2026-04-29	11.700	11.740	11.600	11.700	11.700	11,500
2026-04-28	11.780	11.800	11.690	11.700	11.700	5,900

← NewerPage 2 of 10 · 587 trading daysOlder →

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.