Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.760	9.810	9.710	9.780	9.780	13,400
2025-08-06	9.990	9.990	9.750	9.750	9.750	5,600
2025-08-05	9.850	9.870	9.780	9.820	9.820	8,700
2025-08-01	10.000	10.000	9.750	9.760	9.760	8,000
2025-07-31	9.800	9.930	9.650	9.930	9.930	7,900
2025-07-30	10.100	10.100	9.840	9.840	9.840	11,200
2025-07-29	10.000	10.080	10.000	10.060	10.060	3,800
2025-07-28	10.100	10.220	9.960	9.960	9.960	4,700
2025-07-25	9.970	10.080	9.950	10.060	10.060	3,000
2025-07-24	10.050	10.050	9.970	10.000	10.000	3,700
2025-07-23	10.000	10.110	9.970	10.110	10.110	3,600
2025-07-22	10.300	10.300	10.000	10.030	10.030	3,900
2025-07-21	10.340	10.340	10.020	10.030	10.030	4,800
2025-07-18	10.020	10.050	9.970	10.000	10.000	8,800
2025-07-17	10.010	10.010	9.810	9.950	9.950	5,600
2025-07-16	9.910	10.000	9.760	9.930	9.930	31,500
2025-07-15	10.030	10.080	9.760	9.970	9.970	64,400
2025-07-14	10.060	10.110	10.010	10.040	10.040	7,800
2025-07-11	10.050	10.050	9.930	9.950	9.950	27,300
2025-07-10	10.240	10.240	10.020	10.060	10.060	28,700
2025-07-09	10.320	10.360	9.900	9.900	9.900	41,100
2025-07-08	10.500	10.700	10.140	10.200	10.200	67,200
2025-07-07	10.500	10.620	10.470	10.490	10.490	10,800
2025-07-04	10.600	10.640	10.560	10.560	10.560	9,300
2025-07-03	10.450	10.720	10.420	10.720	10.720	4,100
2025-07-02	10.770	10.770	10.580	10.620	10.620	29,000
2025-06-30	10.640	10.650	10.500	10.600	10.600	1,700
2025-06-27	10.660	10.660	10.370	10.490	10.490	7,600
2025-06-26	10.640	10.640	10.370	10.470	10.470	8,700
2025-06-25	10.570	10.630	10.480	10.630	10.630	3,100
2025-06-24	10.640	10.640	10.560	10.610	10.610	700
2025-06-23	10.380	10.730	10.380	10.590	10.590	8,700
2025-06-20	10.160	10.430	10.150	10.150	10.150	73,200
2025-06-19	10.200	10.280	10.150	10.150	10.150	9,300
2025-06-18	10.240	10.260	10.080	10.180	10.180	38,700
2025-06-17	10.200	10.290	10.070	10.250	10.250	7,300
2025-06-16	10.220	10.290	10.160	10.170	10.170	47,100
2025-06-13	10.340	10.340	10.200	10.200	10.200	14,800
2025-06-12	10.310	10.350	10.210	10.210	10.210	25,000
2025-06-11	10.310	10.340	10.310	10.330	10.330	1,400
2025-06-10	10.400	10.430	10.340	10.340	10.340	1,200
2025-06-09	10.610	10.610	10.330	10.460	10.460	4,800
2025-06-06	10.400	10.460	10.320	10.460	10.460	4,100
2025-06-05	10.600	10.600	10.270	10.520	10.520	13,500
2025-06-04	10.420	10.420	10.250	10.350	10.350	1,400
2025-06-03	10.260	10.350	10.200	10.270	10.270	39,400
2025-06-02	10.300	10.360	10.220	10.300	10.300	10,800
2025-05-30	10.310	10.310	10.200	10.200	10.200	1,300
2025-05-29	10.280	10.410	10.200	10.200	10.200	14,600
2025-05-28	10.550	10.550	10.300	10.350	10.350	47,900
2025-05-27	10.590	10.590	10.230	10.290	10.290	18,500
2025-05-26	10.380	10.790	10.380	10.590	10.590	12,600
2025-05-23	10.450	10.540	10.360	10.410	10.410	21,400
2025-05-22	10.380	10.450	10.300	10.450	10.450	15,700
2025-05-21	10.400	10.440	10.150	10.380	10.380	6,900
2025-05-20	10.630	10.630	10.310	10.380	10.380	20,600
2025-05-16	10.610	10.620	10.210	10.280	10.280	16,500
2025-05-15	10.700	10.750	10.650	10.750	10.750	1,500
2025-05-14	10.750	10.750	10.750	10.750	10.750	0
2025-05-13	11.050	11.050	10.750	10.750	10.750	4,600

← NewerPage 6 of 10 · 594 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.