Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.560 | 7.600 | 7.430 | 7.430 | 7.430 | 6,700 |
| 2025-02-12 | 7.400 | 7.545 | 7.400 | 7.545 | 7.545 | 7,400 |
| 2025-02-11 | 7.500 | 7.500 | 7.330 | 7.400 | 7.400 | 6,800 |
| 2025-02-10 | 7.580 | 7.580 | 7.400 | 7.500 | 7.500 | 2,300 |
| 2025-02-07 | 7.220 | 7.400 | 7.200 | 7.370 | 7.370 | 11,300 |
| 2025-02-06 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 100 |
| 2025-02-05 | 7.300 | 7.300 | 7.110 | 7.110 | 7.110 | 700 |
| 2025-02-04 | 7.200 | 7.270 | 7.200 | 7.200 | 7.200 | 9,200 |
| 2025-02-03 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 300 |
| 2025-01-31 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 3,900 |
| 2025-01-30 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2025-01-29 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 400 |
| 2025-01-28 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-01-27 | 7.200 | 7.200 | 7.110 | 7.110 | 7.110 | 3,100 |
| 2025-01-24 | 7.250 | 7.350 | 7.190 | 7.200 | 7.200 | 4,900 |
| 2025-01-23 | 7.230 | 7.270 | 7.180 | 7.200 | 7.200 | 13,800 |
| 2025-01-22 | 7.300 | 7.330 | 7.300 | 7.300 | 7.300 | 7,600 |
| 2025-01-21 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 100 |
| 2025-01-20 | 7.250 | 7.290 | 7.230 | 7.230 | 7.230 | 8,400 |
| 2025-01-17 | 7.360 | 7.360 | 7.150 | 7.150 | 7.150 | 34,400 |
| 2025-01-16 | 7.000 | 7.210 | 7.000 | 7.010 | 7.010 | 10,300 |
| 2025-01-15 | 7.075 | 7.080 | 7.000 | 7.000 | 7.000 | 11,500 |
| 2025-01-14 | 7.160 | 7.200 | 7.160 | 7.200 | 7.200 | 300 |
| 2025-01-13 | 7.040 | 7.040 | 6.920 | 6.920 | 6.920 | 400 |
| 2025-01-10 | 7.100 | 7.100 | 6.970 | 6.970 | 6.970 | 4,400 |
| 2025-01-09 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 100 |
| 2025-01-08 | 7.100 | 7.100 | 6.790 | 6.910 | 6.910 | 2,300 |
| 2025-01-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-06 | 6.980 | 7.100 | 6.660 | 7.100 | 7.100 | 12,400 |
| 2025-01-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2025-01-02 | 6.740 | 6.740 | 6.550 | 6.580 | 6.580 | 8,400 |
| 2024-12-31 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2024-12-30 | 6.770 | 6.770 | 6.500 | 6.530 | 6.530 | 1,200 |
| 2024-12-27 | 6.560 | 6.560 | 6.350 | 6.440 | 6.440 | 1,100 |
| 2024-12-24 | 6.640 | 6.660 | 6.640 | 6.650 | 6.650 | 1,200 |
| 2024-12-23 | 6.350 | 6.700 | 6.300 | 6.460 | 6.460 | 1,600 |
| 2024-12-20 | 6.530 | 6.620 | 6.010 | 6.350 | 6.350 | 28,800 |
| 2024-12-19 | 6.600 | 6.640 | 6.340 | 6.530 | 6.530 | 6,200 |
| 2024-12-18 | 6.650 | 6.650 | 6.320 | 6.420 | 6.420 | 6,800 |
| 2024-12-17 | 6.850 | 6.850 | 6.650 | 6.650 | 6.650 | 64,300 |
| 2024-12-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2024-12-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 400 |
| 2024-12-12 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 10,600 |
| 2024-12-11 | 7.170 | 7.180 | 6.750 | 6.750 | 6.750 | 5,100 |
| 2024-12-10 | 7.240 | 7.270 | 7.150 | 7.150 | 7.150 | 36,400 |
| 2024-12-09 | 7.340 | 7.340 | 7.230 | 7.230 | 7.230 | 4,900 |
| 2024-12-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 550 |
| 2024-12-05 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 10,025 |
| 2024-12-04 | 7.210 | 7.210 | 7.200 | 7.200 | 7.200 | 12,200 |
| 2024-12-03 | 7.360 | 7.360 | 7.230 | 7.330 | 7.330 | 2,550 |
| 2024-12-02 | 7.290 | 7.290 | 7.260 | 7.290 | 7.290 | 5,800 |
| 2024-11-29 | 7.310 | 7.310 | 7.290 | 7.290 | 7.290 | 1,000 |
| 2024-11-28 | 7.350 | 7.350 | 7.290 | 7.290 | 7.290 | 3,850 |
| 2024-11-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 300 |
| 2024-11-26 | 7.390 | 7.390 | 7.200 | 7.200 | 7.200 | 2,220 |
| 2024-11-25 | 7.370 | 7.370 | 7.350 | 7.350 | 7.350 | 1,100 |
| 2024-11-22 | 7.150 | 7.330 | 7.150 | 7.330 | 7.330 | 2,800 |
| 2024-11-21 | 7.280 | 7.390 | 7.280 | 7.390 | 7.390 | 1,000 |
| 2024-11-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-11-19 | 7.150 | 7.450 | 7.150 | 7.350 | 7.350 | 2,500 |
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.