Sprott Physical Copper Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 300 |
| 2024-11-15 | 7.210 | 7.220 | 7.150 | 7.160 | 7.160 | 700 |
| 2024-11-14 | 7.500 | 7.550 | 7.010 | 7.190 | 7.190 | 8,234 |
| 2024-11-13 | 7.850 | 7.850 | 7.210 | 7.210 | 7.210 | 2,750 |
| 2024-11-12 | 7.990 | 7.990 | 7.900 | 7.910 | 7.910 | 6,050 |
| 2024-11-11 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-11-08 | 8.070 | 8.250 | 8.070 | 8.220 | 8.220 | 510 |
| 2024-11-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-11-06 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2024-11-05 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 2,300 |
| 2024-11-04 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 100 |
| 2024-11-01 | 8.350 | 8.350 | 8.100 | 8.230 | 8.230 | 2,522 |
| 2024-10-31 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-10-30 | 8.260 | 8.280 | 8.150 | 8.200 | 8.200 | 4,919 |
| 2024-10-29 | 8.280 | 8.280 | 8.210 | 8.210 | 8.210 | 4,220 |
| 2024-10-28 | 8.390 | 8.420 | 8.380 | 8.390 | 8.390 | 5,400 |
| 2024-10-25 | 8.240 | 8.530 | 8.240 | 8.530 | 8.530 | 1,500 |
| 2024-10-24 | 8.450 | 8.450 | 8.230 | 8.290 | 8.290 | 2,728 |
| 2024-10-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,300 |
| 2024-10-22 | 8.200 | 8.450 | 8.200 | 8.450 | 8.450 | 2,100 |
| 2024-10-21 | 8.420 | 8.460 | 8.200 | 8.200 | 8.200 | 2,906 |
| 2024-10-18 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2024-10-17 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 1,000 |
| 2024-10-16 | 8.390 | 8.560 | 8.390 | 8.560 | 8.560 | 222 |
| 2024-10-15 | 8.510 | 8.510 | 8.250 | 8.250 | 8.250 | 5,110 |
| 2024-10-11 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2024-10-10 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2024-10-09 | 8.440 | 8.440 | 8.370 | 8.370 | 8.370 | 760 |
| 2024-10-08 | 8.620 | 8.620 | 8.480 | 8.480 | 8.480 | 8,700 |
| 2024-10-07 | 8.510 | 8.510 | 8.500 | 8.500 | 8.500 | 1,100 |
| 2024-10-04 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 100 |
| 2024-10-03 | 8.510 | 8.770 | 8.510 | 8.770 | 8.770 | 500 |
| 2024-10-02 | 8.640 | 8.640 | 8.450 | 8.450 | 8.450 | 959 |
| 2024-10-01 | 8.830 | 8.830 | 8.720 | 8.720 | 8.720 | 700 |
| 2024-09-30 | 9.010 | 9.010 | 8.500 | 8.500 | 8.500 | 1,220 |
| 2024-09-27 | 9.040 | 9.040 | 8.970 | 9.000 | 9.000 | 3,350 |
| 2024-09-26 | 9.010 | 9.050 | 9.010 | 9.010 | 9.010 | 6,500 |
| 2024-09-25 | 8.850 | 8.880 | 8.630 | 8.720 | 8.720 | 8,157 |
| 2024-09-24 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2024-09-23 | 8.540 | 8.540 | 8.260 | 8.260 | 8.260 | 2,100 |
| 2024-09-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2024-09-19 | 8.310 | 8.450 | 8.310 | 8.450 | 8.450 | 24,913 |
| 2024-09-18 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 112 |
| 2024-09-17 | 8.430 | 8.500 | 8.420 | 8.500 | 8.500 | 1,487 |
| 2024-09-16 | 8.500 | 8.560 | 8.500 | 8.560 | 8.560 | 33,912 |
| 2024-09-13 | 8.340 | 8.530 | 8.340 | 8.450 | 8.450 | 1,813 |
| 2024-09-12 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 109 |
| 2024-09-11 | 8.150 | 8.150 | 8.110 | 8.110 | 8.110 | 1,012 |
| 2024-09-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2024-09-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 113 |
| 2024-09-06 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2024-09-05 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 113 |
| 2024-09-04 | 8.310 | 8.310 | 8.140 | 8.140 | 8.140 | 1,018 |
| 2024-09-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 606 |
| 2024-08-30 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 1,200 |
| 2024-08-29 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2024-08-28 | 8.460 | 8.460 | 8.380 | 8.380 | 8.380 | 1,006 |
| 2024-08-27 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 0 |
| 2024-08-26 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 4,626 |
| 2024-08-23 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 7,831 |
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.