Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.600 | 7.670 | 7.600 | 7.620 | 7.620 | 1,200 |
| 2025-05-09 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2025-05-08 | 7.520 | 7.630 | 7.520 | 7.520 | 7.520 | 4,300 |
| 2025-05-07 | 7.560 | 7.630 | 7.560 | 7.560 | 7.560 | 9,600 |
| 2025-05-06 | 7.670 | 7.700 | 7.630 | 7.680 | 7.680 | 16,700 |
| 2025-05-05 | 7.650 | 7.670 | 7.620 | 7.670 | 7.670 | 4,900 |
| 2025-05-02 | 7.630 | 7.660 | 7.450 | 7.650 | 7.650 | 6,900 |
| 2025-05-01 | 7.590 | 7.590 | 7.250 | 7.250 | 7.250 | 3,800 |
| 2025-04-30 | 7.510 | 7.620 | 7.390 | 7.500 | 7.500 | 3,800 |
| 2025-04-29 | 7.450 | 7.450 | 6.950 | 6.960 | 6.960 | 5,200 |
| 2025-04-28 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-04-25 | 7.680 | 7.705 | 7.500 | 7.650 | 7.650 | 3,200 |
| 2025-04-24 | 7.650 | 7.650 | 7.490 | 7.590 | 7.590 | 11,300 |
| 2025-04-23 | 7.760 | 7.760 | 7.600 | 7.670 | 7.670 | 5,500 |
| 2025-04-22 | 7.905 | 7.950 | 7.620 | 7.650 | 7.650 | 16,900 |
| 2025-04-21 | 8.000 | 8.000 | 7.600 | 7.640 | 7.640 | 14,400 |
| 2025-04-17 | 7.690 | 7.690 | 7.210 | 7.670 | 7.670 | 7,100 |
| 2025-04-16 | 7.620 | 7.620 | 7.510 | 7.530 | 7.530 | 4,800 |
| 2025-04-15 | 7.480 | 7.820 | 7.460 | 7.820 | 7.820 | 5,900 |
| 2025-04-14 | 8.240 | 8.240 | 7.700 | 7.800 | 7.800 | 6,800 |
| 2025-04-11 | 7.220 | 7.990 | 7.220 | 7.820 | 7.820 | 7,700 |
| 2025-04-10 | 7.810 | 7.810 | 7.630 | 7.630 | 7.630 | 300 |
| 2025-04-09 | 7.130 | 7.320 | 7.130 | 7.320 | 7.320 | 3,200 |
| 2025-04-08 | 7.760 | 7.760 | 7.200 | 7.200 | 7.200 | 12,300 |
| 2025-04-07 | 6.810 | 8.030 | 6.800 | 7.370 | 7.370 | 13,500 |
| 2025-04-04 | 7.600 | 7.600 | 7.050 | 7.200 | 7.200 | 20,100 |
| 2025-04-03 | 8.000 | 8.250 | 7.900 | 7.910 | 7.910 | 18,000 |
| 2025-04-02 | 8.100 | 8.130 | 8.000 | 8.050 | 8.050 | 19,500 |
| 2025-04-01 | 7.720 | 8.030 | 7.600 | 7.900 | 7.900 | 31,100 |
| 2025-03-31 | 7.990 | 7.990 | 7.700 | 7.700 | 7.700 | 12,900 |
| 2025-03-28 | 7.740 | 8.000 | 7.690 | 7.800 | 7.800 | 16,000 |
| 2025-03-27 | 8.010 | 8.120 | 7.900 | 7.950 | 7.950 | 18,900 |
| 2025-03-26 | 8.000 | 8.140 | 7.780 | 8.140 | 8.140 | 4,200 |
| 2025-03-25 | 7.710 | 7.890 | 7.690 | 7.740 | 7.740 | 3,800 |
| 2025-03-24 | 7.730 | 7.800 | 7.710 | 7.750 | 7.750 | 5,500 |
| 2025-03-21 | 7.970 | 7.970 | 7.500 | 7.500 | 7.500 | 700 |
| 2025-03-20 | 7.610 | 7.860 | 7.520 | 7.860 | 7.860 | 1,400 |
| 2025-03-19 | 7.740 | 8.000 | 7.620 | 7.710 | 7.710 | 29,900 |
| 2025-03-18 | 7.630 | 7.680 | 7.320 | 7.340 | 7.340 | 41,100 |
| 2025-03-17 | 7.150 | 7.330 | 7.090 | 7.230 | 7.230 | 900 |
| 2025-03-14 | 7.200 | 7.210 | 7.080 | 7.080 | 7.080 | 1,200 |
| 2025-03-13 | 7.110 | 7.110 | 7.000 | 7.000 | 7.000 | 3,400 |
| 2025-03-12 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 20,100 |
| 2025-03-11 | 7.300 | 7.340 | 7.030 | 7.030 | 7.030 | 3,700 |
| 2025-03-10 | 7.150 | 7.150 | 6.980 | 7.020 | 7.020 | 4,100 |
| 2025-03-07 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 7,100 |
| 2025-03-06 | 7.420 | 7.420 | 7.100 | 7.230 | 7.230 | 1,100 |
| 2025-03-05 | 7.500 | 7.550 | 7.160 | 7.240 | 7.240 | 18,500 |
| 2025-03-04 | 7.290 | 7.290 | 7.250 | 7.250 | 7.250 | 5,500 |
| 2025-03-03 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 400 |
| 2025-02-28 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 200 |
| 2025-02-27 | 7.150 | 7.210 | 7.150 | 7.210 | 7.210 | 1,700 |
| 2025-02-26 | 7.350 | 7.380 | 7.190 | 7.190 | 7.190 | 2,900 |
| 2025-02-25 | 7.130 | 7.300 | 7.110 | 7.110 | 7.110 | 1,800 |
| 2025-02-24 | 7.320 | 7.320 | 7.160 | 7.160 | 7.160 | 2,100 |
| 2025-02-21 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2025-02-20 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 1,000 |
| 2025-02-19 | 7.460 | 7.600 | 7.460 | 7.570 | 7.570 | 2,500 |
| 2025-02-18 | 7.520 | 7.570 | 7.450 | 7.450 | 7.450 | 4,000 |
| 2025-02-14 | 7.620 | 7.760 | 7.590 | 7.590 | 7.590 | 13,400 |
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.