Sprott Physical Copper Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.100	12.120	11.760	11.760	11.760	3,014
2026-10-16	12.040	12.040	11.720	11.840	11.840	2,450
2026-10-15	11.660	11.890	11.530	11.740	11.740	15,700
2026-10-14	12.090	12.190	11.860	11.980	11.980	8,500
2026-10-13	11.990	12.210	11.990	12.030	12.030	14,600
2026-10-09	11.880	12.030	11.860	11.930	11.930	2,200
2026-10-08	11.900	11.900	11.720	11.790	11.790	38,600
2026-10-07	11.900	11.990	11.880	11.970	11.970	1,700
2026-10-06	11.760	12.000	11.760	11.850	11.850	36,600
2026-10-05	12.380	12.380	11.660	11.660	11.660	45,000
2026-10-02	12.390	12.400	12.110	12.210	12.210	2,800
2026-10-01	12.140	12.290	12.100	12.220	12.220	1,900
2026-09-30	12.490	12.570	12.110	12.110	12.110	600
2026-09-29	12.210	12.460	12.210	12.360	12.360	8,600
2026-09-28	11.950	12.350	11.950	12.320	12.320	25,500
2026-09-25	12.090	12.200	12.000	12.100	12.100	25,900
2026-09-24	11.960	11.960	11.610	11.840	11.840	2,300
2026-09-23	12.490	12.490	11.890	11.890	11.890	7,100
2026-09-22	12.290	12.540	12.110	12.540	12.540	12,600
2026-09-21	12.230	12.230	12.020	12.020	12.020	3,400
2026-09-18	11.810	12.250	11.810	12.250	12.250	51,500
2026-09-17	11.690	11.810	11.270	11.810	11.810	2,900
2026-09-16	12.330	12.330	11.260	11.270	11.270	6,700
2026-09-15	11.960	12.070	11.450	12.070	12.070	2,100
2026-09-14	11.450	11.690	11.450	11.690	11.690	1,100
2026-09-11	11.800	11.800	11.800	11.800	11.800	1,200
2026-09-10	12.010	12.100	11.860	11.920	11.920	8,500
2026-09-09	12.350	12.510	12.000	12.290	12.290	4,500
2026-09-08	11.980	12.280	11.980	12.140	12.140	1,400
2026-09-04	11.850	12.060	11.840	12.020	12.020	18,300
2026-09-03	11.900	11.910	11.860	11.890	11.890	800
2026-09-02	11.770	11.890	11.700	11.890	11.890	1,500
2026-09-01	11.950	11.950	11.570	11.570	11.570	4,800
2026-08-31	12.000	12.000	11.860	11.860	11.860	900
2026-08-28	11.790	11.900	11.790	11.800	11.800	3,000
2026-08-27	12.010	12.020	11.890	11.890	11.890	14,800
2026-08-26	12.020	12.090	12.020	12.030	12.030	3,100
2026-08-25	12.150	12.160	12.030	12.030	12.030	3,400
2026-08-24	12.160	12.170	12.030	12.170	12.170	12,100
2026-08-21	12.000	12.420	11.910	11.910	11.910	41,500
2026-08-20	12.300	12.300	11.870	11.870	11.870	1,700
2026-08-19	12.150	12.320	12.140	12.320	12.320	5,600
2026-08-18	12.040	12.280	12.040	12.280	12.280	6,100
2026-08-17	12.120	12.140	12.050	12.140	12.140	2,700
2026-08-14	11.920	11.940	11.600	11.600	11.600	500
2026-08-13	11.770	11.990	11.600	11.600	11.600	2,800
2026-08-12	11.790	12.000	11.790	11.950	11.950	3,700
2026-08-11	11.600	11.600	11.600	11.600	11.600	100
2026-08-10	11.790	11.800	11.560	11.560	11.560	900
2026-08-07	11.380	11.380	11.380	11.380	11.380	100
2026-08-06	11.590	11.740	11.290	11.300	11.300	3,500
2026-08-05	11.500	11.570	11.350	11.350	11.350	2,500
2026-08-04	11.140	11.390	11.140	11.250	11.250	8,500
2026-07-31	10.990	11.110	10.790	10.930	10.930	3,200
2026-07-30	10.870	10.990	10.790	10.990	10.990	3,200
2026-07-29	11.000	11.000	10.860	10.860	10.860	300
2026-07-28	11.490	11.550	11.490	11.550	11.550	700
2026-07-27	10.970	11.500	10.950	11.500	11.500	1,200
2026-07-24	11.000	11.050	10.590	10.700	10.700	4,500
2026-07-23	11.300	11.490	11.020	11.030	11.030	1,400

Page 1 of 2 · 63 trading daysOlder →

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.