Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.100 | 7.120 | 7.040 | 7.120 | 7.120 | 10,500 |
| 2025-08-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,800 |
| 2025-08-05 | 7.200 | 7.220 | 7.090 | 7.090 | 7.090 | 2,800 |
| 2025-08-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 600 |
| 2025-07-31 | 7.060 | 7.160 | 6.890 | 7.130 | 7.130 | 9,800 |
| 2025-07-30 | 7.250 | 7.300 | 7.150 | 7.150 | 7.150 | 8,100 |
| 2025-07-29 | 7.320 | 7.320 | 7.250 | 7.250 | 7.250 | 9,000 |
| 2025-07-28 | 7.340 | 7.400 | 7.250 | 7.360 | 7.360 | 19,500 |
| 2025-07-25 | 7.300 | 7.320 | 7.300 | 7.320 | 7.320 | 200 |
| 2025-07-24 | 7.510 | 7.510 | 7.320 | 7.370 | 7.370 | 1,400 |
| 2025-07-23 | 7.400 | 7.400 | 7.320 | 7.370 | 7.370 | 1,700 |
| 2025-07-22 | 7.290 | 7.370 | 7.260 | 7.350 | 7.350 | 13,700 |
| 2025-07-21 | 7.370 | 7.370 | 7.290 | 7.350 | 7.350 | 700 |
| 2025-07-18 | 7.260 | 7.320 | 7.260 | 7.280 | 7.280 | 6,200 |
| 2025-07-17 | 7.200 | 7.200 | 7.160 | 7.200 | 7.200 | 13,100 |
| 2025-07-16 | 7.190 | 7.270 | 7.110 | 7.190 | 7.190 | 51,300 |
| 2025-07-15 | 7.350 | 7.350 | 7.010 | 7.170 | 7.170 | 170,100 |
| 2025-07-14 | 7.400 | 7.400 | 7.260 | 7.340 | 7.340 | 14,200 |
| 2025-07-11 | 7.310 | 7.320 | 7.250 | 7.280 | 7.280 | 16,500 |
| 2025-07-10 | 7.300 | 7.370 | 7.300 | 7.370 | 7.370 | 67,600 |
| 2025-07-09 | 7.530 | 7.530 | 7.220 | 7.250 | 7.250 | 35,800 |
| 2025-07-08 | 7.700 | 7.850 | 7.380 | 7.400 | 7.400 | 181,800 |
| 2025-07-07 | 7.750 | 7.810 | 7.650 | 7.660 | 7.660 | 6,900 |
| 2025-07-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-03 | 7.790 | 7.790 | 7.650 | 7.750 | 7.750 | 20,000 |
| 2025-07-02 | 7.840 | 7.840 | 7.780 | 7.790 | 7.790 | 49,100 |
| 2025-06-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 400 |
| 2025-06-27 | 7.760 | 7.760 | 7.560 | 7.630 | 7.630 | 39,100 |
| 2025-06-26 | 7.750 | 7.770 | 7.640 | 7.640 | 7.640 | 77,200 |
| 2025-06-25 | 7.700 | 7.700 | 7.620 | 7.650 | 7.650 | 16,500 |
| 2025-06-24 | 7.790 | 7.790 | 7.710 | 7.710 | 7.710 | 500 |
| 2025-06-23 | 7.620 | 7.760 | 7.620 | 7.680 | 7.680 | 69,300 |
| 2025-06-20 | 7.460 | 8.110 | 7.340 | 8.110 | 8.110 | 325,500 |
| 2025-06-19 | 7.550 | 7.550 | 7.410 | 7.410 | 7.410 | 14,300 |
| 2025-06-18 | 7.450 | 7.470 | 7.370 | 7.470 | 7.470 | 53,700 |
| 2025-06-17 | 7.490 | 7.490 | 7.400 | 7.470 | 7.470 | 30,800 |
| 2025-06-16 | 7.690 | 7.690 | 7.400 | 7.400 | 7.400 | 42,700 |
| 2025-06-13 | 7.560 | 7.560 | 7.500 | 7.520 | 7.520 | 7,900 |
| 2025-06-12 | 7.580 | 7.590 | 7.530 | 7.540 | 7.540 | 18,400 |
| 2025-06-11 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 1,600 |
| 2025-06-10 | 7.590 | 7.600 | 7.590 | 7.590 | 7.590 | 1,100 |
| 2025-06-09 | 7.600 | 7.780 | 7.590 | 7.600 | 7.600 | 1,300 |
| 2025-06-06 | 7.550 | 7.640 | 7.550 | 7.630 | 7.630 | 1,300 |
| 2025-06-05 | 7.610 | 7.610 | 7.540 | 7.550 | 7.550 | 15,900 |
| 2025-06-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,000 |
| 2025-06-03 | 7.510 | 7.510 | 7.430 | 7.470 | 7.470 | 97,500 |
| 2025-06-02 | 7.540 | 7.560 | 7.450 | 7.520 | 7.520 | 33,600 |
| 2025-05-30 | 7.490 | 7.490 | 7.400 | 7.400 | 7.400 | 800 |
| 2025-05-29 | 7.550 | 7.560 | 7.340 | 7.420 | 7.420 | 24,300 |
| 2025-05-28 | 7.500 | 7.520 | 7.480 | 7.520 | 7.520 | 20,700 |
| 2025-05-27 | 7.630 | 7.630 | 7.420 | 7.450 | 7.450 | 36,900 |
| 2025-05-26 | 7.770 | 7.790 | 7.770 | 7.790 | 7.790 | 1,200 |
| 2025-05-23 | 7.550 | 7.580 | 7.540 | 7.550 | 7.550 | 39,700 |
| 2025-05-22 | 7.450 | 7.500 | 7.430 | 7.500 | 7.500 | 20,400 |
| 2025-05-21 | 7.550 | 7.550 | 7.400 | 7.500 | 7.500 | 6,800 |
| 2025-05-20 | 7.400 | 7.550 | 7.400 | 7.420 | 7.420 | 37,800 |
| 2025-05-16 | 7.550 | 7.580 | 7.300 | 7.310 | 7.310 | 23,500 |
| 2025-05-15 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,900 |
| 2025-05-14 | 7.990 | 7.990 | 7.700 | 7.700 | 7.700 | 500 |
| 2025-05-13 | 7.680 | 7.750 | 7.670 | 7.670 | 7.670 | 5,400 |
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.