Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 9.860 | 9.880 | 9.860 | 9.880 | 9.880 | 10,400 |
| 2025-10-31 | 9.800 | 9.880 | 9.750 | 9.880 | 9.880 | 10,000 |
| 2025-10-30 | 9.850 | 9.880 | 9.700 | 9.880 | 9.880 | 2,100 |
| 2025-10-29 | 9.900 | 9.900 | 9.730 | 9.880 | 9.880 | 15,700 |
| 2025-10-28 | 9.780 | 9.910 | 9.780 | 9.880 | 9.880 | 6,300 |
| 2025-10-27 | 9.790 | 10.000 | 9.650 | 9.750 | 9.750 | 8,900 |
| 2025-10-24 | 9.650 | 9.650 | 9.610 | 9.640 | 9.640 | 11,300 |
| 2025-10-23 | 9.760 | 9.760 | 9.470 | 9.640 | 9.640 | 5,300 |
| 2025-10-22 | 9.340 | 9.560 | 9.000 | 9.120 | 9.120 | 4,500 |
| 2025-10-21 | 9.660 | 9.660 | 9.410 | 9.410 | 9.410 | 800 |
| 2025-10-20 | 9.720 | 9.720 | 9.680 | 9.700 | 9.700 | 4,600 |
| 2025-10-17 | 9.690 | 9.790 | 9.570 | 9.710 | 9.710 | 22,200 |
| 2025-10-16 | 9.860 | 9.900 | 9.790 | 9.810 | 9.810 | 10,200 |
| 2025-10-15 | 9.870 | 9.870 | 9.780 | 9.860 | 9.860 | 8,200 |
| 2025-10-14 | 9.880 | 9.880 | 9.800 | 9.800 | 9.800 | 35,400 |
| 2025-10-10 | 9.880 | 9.880 | 9.630 | 9.880 | 9.880 | 36,100 |
| 2025-10-09 | 9.980 | 9.990 | 9.880 | 9.880 | 9.880 | 18,900 |
| 2025-10-08 | 9.870 | 9.910 | 9.830 | 9.900 | 9.900 | 20,100 |
| 2025-10-07 | 9.870 | 9.870 | 9.650 | 9.760 | 9.760 | 25,400 |
| 2025-10-06 | 9.580 | 9.930 | 9.570 | 9.800 | 9.800 | 14,900 |
| 2025-10-03 | 9.730 | 9.730 | 9.690 | 9.730 | 9.730 | 31,700 |
| 2025-10-02 | 9.500 | 9.550 | 9.500 | 9.510 | 9.510 | 38,500 |
| 2025-10-01 | 9.350 | 9.500 | 9.350 | 9.500 | 9.500 | 18,000 |
| 2025-09-30 | 9.360 | 9.550 | 9.280 | 9.350 | 9.350 | 3,400 |
| 2025-09-29 | 8.900 | 9.430 | 8.900 | 9.320 | 9.320 | 19,200 |
| 2025-09-26 | 8.870 | 8.880 | 8.870 | 8.880 | 8.880 | 1,000 |
| 2025-09-25 | 8.710 | 8.950 | 8.640 | 8.950 | 8.950 | 13,700 |
| 2025-09-24 | 8.550 | 8.740 | 8.550 | 8.740 | 8.740 | 3,800 |
| 2025-09-23 | 8.120 | 8.600 | 8.120 | 8.550 | 8.550 | 17,700 |
| 2025-09-22 | 8.050 | 8.090 | 8.050 | 8.090 | 8.090 | 1,000 |
| 2025-09-19 | 8.230 | 8.250 | 8.090 | 8.090 | 8.090 | 9,400 |
| 2025-09-18 | 8.100 | 8.280 | 8.000 | 8.250 | 8.250 | 10,400 |
| 2025-09-17 | 7.900 | 8.200 | 7.780 | 8.170 | 8.170 | 14,200 |
| 2025-09-16 | 7.740 | 7.790 | 7.650 | 7.790 | 7.790 | 10,300 |
| 2025-09-15 | 7.520 | 7.630 | 7.520 | 7.630 | 7.630 | 3,700 |
| 2025-09-12 | 7.610 | 7.610 | 7.570 | 7.570 | 7.570 | 1,800 |
| 2025-09-11 | 7.600 | 7.680 | 7.580 | 7.630 | 7.630 | 7,000 |
| 2025-09-10 | 7.600 | 7.650 | 7.550 | 7.550 | 7.550 | 1,500 |
| 2025-09-09 | 7.500 | 7.530 | 7.500 | 7.530 | 7.530 | 200 |
| 2025-09-08 | 7.480 | 7.500 | 7.410 | 7.430 | 7.430 | 6,000 |
| 2025-09-05 | 7.270 | 7.400 | 7.250 | 7.400 | 7.400 | 3,500 |
| 2025-09-04 | 7.140 | 7.390 | 7.140 | 7.210 | 7.210 | 800 |
| 2025-09-03 | 7.400 | 7.450 | 7.320 | 7.390 | 7.390 | 5,700 |
| 2025-09-02 | 7.300 | 7.350 | 7.300 | 7.350 | 7.350 | 5,300 |
| 2025-08-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,600 |
| 2025-08-28 | 7.260 | 7.350 | 7.160 | 7.180 | 7.180 | 14,000 |
| 2025-08-27 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 100 |
| 2025-08-26 | 7.120 | 7.200 | 7.120 | 7.150 | 7.150 | 400 |
| 2025-08-25 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 800 |
| 2025-08-22 | 7.050 | 7.120 | 7.000 | 7.120 | 7.120 | 9,800 |
| 2025-08-21 | 7.010 | 7.150 | 7.010 | 7.050 | 7.050 | 2,400 |
| 2025-08-20 | 7.030 | 7.200 | 7.030 | 7.030 | 7.030 | 2,600 |
| 2025-08-19 | 7.040 | 7.250 | 7.040 | 7.250 | 7.250 | 900 |
| 2025-08-18 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,700 |
| 2025-08-15 | 7.200 | 7.200 | 7.020 | 7.020 | 7.020 | 7,200 |
| 2025-08-14 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 3,400 |
| 2025-08-13 | 7.200 | 7.230 | 7.200 | 7.200 | 7.200 | 3,700 |
| 2025-08-12 | 7.180 | 7.190 | 7.070 | 7.070 | 7.070 | 4,400 |
| 2025-08-11 | 7.090 | 7.340 | 7.080 | 7.340 | 7.340 | 2,000 |
| 2025-08-08 | 7.160 | 7.290 | 7.160 | 7.290 | 7.290 | 500 |
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.