Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.930	11.950	11.760	11.780	11.780	3,700
2026-04-24	11.990	11.990	11.720	11.770	11.770	2,600
2026-04-23	11.690	11.710	11.620	11.700	11.700	2,500
2026-04-22	11.700	11.700	11.700	11.700	11.700	100
2026-04-21	11.530	11.780	11.370	11.370	11.370	24,200
2026-04-20	11.660	11.710	11.620	11.710	11.710	5,500
2026-04-17	11.590	11.650	11.590	11.650	11.650	1,800
2026-04-16	11.570	11.850	11.390	11.590	11.590	9,300
2026-04-15	11.650	11.650	11.520	11.650	11.650	6,400
2026-04-14	11.600	11.600	11.300	11.300	11.300	39,200
2026-04-13	10.260	11.550	10.260	11.400	11.400	29,500
2026-04-10	10.350	10.610	10.350	10.510	10.510	13,400
2026-04-09	10.250	10.430	10.250	10.250	10.250	8,300
2026-04-08	10.480	10.480	10.240	10.240	10.240	4,800
2026-04-07	9.830	10.000	9.830	9.960	9.960	4,500
2026-04-06	10.260	10.380	9.900	10.000	10.000	2,000
2026-04-02	9.800	10.180	9.720	10.180	10.180	9,400
2026-04-01	10.450	10.490	9.960	10.180	10.180	31,100
2026-03-31	9.840	10.360	9.840	10.010	10.010	13,400
2026-03-30	9.500	9.940	9.460	9.610	9.610	3,600
2026-03-27	9.960	9.990	9.300	9.300	9.300	10,000
2026-03-26	9.875	9.940	9.580	9.600	9.600	12,000
2026-03-25	9.800	10.010	9.770	9.950	9.950	59,500
2026-03-24	9.600	10.050	9.600	9.690	9.690	26,400
2026-03-23	9.310	10.020	9.300	9.500	9.500	33,000
2026-03-20	9.850	9.900	9.100	9.100	9.100	70,300
2026-03-19	10.200	10.200	9.400	9.650	9.650	26,600
2026-03-18	10.670	10.950	10.240	10.240	10.240	17,200
2026-03-17	10.890	11.000	10.760	10.760	10.760	25,100
2026-03-16	11.260	11.260	10.870	11.000	11.000	103,600
2026-03-13	11.180	11.290	10.870	10.910	10.910	35,955
2026-03-12	11.170	11.170	10.870	10.870	10.870	4,500
2026-03-11	11.350	11.550	10.890	11.170	11.170	18,094
2026-03-10	11.210	11.300	10.990	11.150	11.150	8,943
2026-03-09	11.090	11.420	10.750	11.150	11.150	17,724
2026-03-06	11.290	11.350	11.080	11.120	11.120	27,100
2026-03-05	12.000	12.000	11.210	11.250	11.250	57,300
2026-03-04	12.380	12.380	11.780	11.900	11.900	30,400
2026-03-03	12.190	12.220	11.850	12.220	12.220	45,800
2026-03-02	12.200	12.450	12.070	12.350	12.350	27,900
2026-02-27	12.220	12.220	12.060	12.200	12.200	31,300
2026-02-26	12.050	12.170	11.920	12.160	12.160	17,800
2026-02-25	12.000	12.070	11.910	12.070	12.070	9,800
2026-02-24	11.670	11.900	11.480	11.900	11.900	14,800
2026-02-23	11.500	11.750	11.450	11.480	11.480	18,400
2026-02-20	11.460	11.550	11.330	11.490	11.490	31,700
2026-02-19	11.640	11.640	11.110	11.370	11.370	23,600
2026-02-18	11.430	11.500	11.290	11.480	11.480	18,900
2026-02-17	11.710	11.790	11.330	11.390	11.390	27,800
2026-02-13	11.690	12.000	11.460	12.000	12.000	35,000
2026-02-12	12.250	12.250	11.690	11.750	11.750	15,700
2026-02-11	11.920	12.030	11.710	11.900	11.900	30,300
2026-02-10	11.840	11.840	11.680	11.680	11.680	37,300
2026-02-09	11.970	11.970	11.760	11.870	11.870	50,400
2026-02-06	11.880	11.880	11.580	11.860	11.860	25,300
2026-02-05	11.700	11.840	11.440	11.840	11.840	45,200
2026-02-04	12.050	12.150	11.390	11.510	11.510	62,900
2026-02-03	12.300	12.350	11.700	11.990	11.990	60,500
2026-02-02	12.240	12.360	12.090	12.220	12.220	38,200
2026-01-30	11.990	12.390	11.650	12.390	12.390	134,700

← NewerPage 3 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.