Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.750	12.150	11.250	12.150	12.150	243,900
2026-01-28	11.890	11.890	10.860	11.150	11.150	90,700
2026-01-27	12.200	12.200	10.400	11.580	11.580	304,400
2026-01-26	12.100	12.250	11.820	12.190	12.190	207,900
2026-01-23	11.840	11.840	11.720	11.840	11.840	249,600
2026-01-22	12.450	12.520	11.630	12.060	12.060	120,600
2026-01-21	12.150	12.230	12.080	12.150	12.150	96,700
2026-01-20	12.700	12.950	11.500	12.120	12.120	134,600
2026-01-19	13.700	13.700	12.450	12.500	12.500	137,000
2026-01-16	12.550	13.480	12.270	13.000	13.000	137,500
2026-01-15	12.260	12.540	12.140	12.480	12.480	120,500
2026-01-14	12.420	12.520	12.070	12.360	12.360	67,700
2026-01-13	12.160	12.380	12.040	12.210	12.210	46,900
2026-01-12	12.490	12.515	12.020	12.150	12.150	74,000
2026-01-09	12.510	12.690	11.680	11.970	11.970	52,900
2026-01-08	12.190	12.700	12.030	12.500	12.500	75,200
2026-01-07	12.020	12.300	12.010	12.280	12.280	31,400
2026-01-06	11.950	11.970	11.920	11.950	11.950	34,700
2026-01-05	11.770	11.850	11.680	11.710	11.710	30,500
2026-01-02	11.700	11.720	11.550	11.600	11.600	38,900
2025-12-31	11.600	11.620	11.310	11.310	11.310	3,900
2025-12-30	11.500	11.500	11.400	11.470	11.470	15,100
2025-12-29	11.500	12.370	11.350	11.420	11.420	46,000
2025-12-24	11.120	11.240	10.960	11.240	11.240	5,200
2025-12-23	11.100	11.100	11.080	11.090	11.090	2,200
2025-12-22	11.130	11.230	10.890	10.950	10.950	22,500
2025-12-19	10.900	10.920	10.880	10.920	10.920	32,200
2025-12-18	10.910	10.930	10.800	10.910	10.910	38,000
2025-12-17	11.020	11.530	10.660	10.680	10.680	7,000
2025-12-16	10.490	10.830	10.400	10.830	10.830	6,200
2025-12-15	10.250	10.700	10.200	10.400	10.400	6,900
2025-12-12	10.400	10.400	10.160	10.250	10.250	13,000
2025-12-11	10.000	10.260	10.000	10.110	10.110	32,400
2025-12-10	10.000	10.000	9.920	10.000	10.000	15,000
2025-12-09	10.000	10.040	9.930	10.000	10.000	6,200
2025-12-08	10.000	10.140	9.990	10.000	10.000	17,200
2025-12-05	10.000	10.010	9.920	10.000	10.000	21,200
2025-12-04	10.000	10.000	9.930	10.000	10.000	3,000
2025-12-03	9.880	9.940	9.850	9.860	9.860	29,100
2025-12-02	9.810	9.880	9.810	9.880	9.880	500
2025-12-01	9.980	9.980	9.810	9.830	9.830	11,100
2025-11-28	9.760	9.915	9.760	9.870	9.870	2,200
2025-11-27	9.800	9.800	9.800	9.800	9.800	0
2025-11-26	9.740	9.800	9.600	9.800	9.800	3,100
2025-11-25	9.500	9.800	9.500	9.800	9.800	600
2025-11-24	9.350	9.500	9.340	9.500	9.500	3,100
2025-11-21	9.290	9.450	9.250	9.250	9.250	7,300
2025-11-20	9.520	9.520	9.320	9.320	9.320	1,100
2025-11-19	9.500	9.500	9.500	9.500	9.500	600
2025-11-18	9.480	9.540	9.380	9.380	9.380	1,700
2025-11-17	9.740	9.740	9.650	9.650	9.650	1,700
2025-11-14	9.430	9.740	9.430	9.740	9.740	900
2025-11-13	9.650	9.760	9.650	9.760	9.760	400
2025-11-12	9.650	9.700	9.620	9.670	9.670	1,100
2025-11-11	9.630	9.630	9.630	9.630	9.630	200
2025-11-10	9.630	9.710	9.620	9.620	9.620	300
2025-11-07	9.560	9.570	9.560	9.570	9.570	600
2025-11-06	9.450	9.550	9.380	9.550	9.550	1,200
2025-11-05	9.770	9.770	9.330	9.560	9.560	3,500
2025-11-04	9.880	9.880	9.560	9.730	9.730	700

← NewerPage 4 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.