Sprott Physical Copper Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.650	10.850	10.600	10.850	10.850	3,100
2025-05-09	10.650	10.650	10.550	10.600	10.600	3,500
2025-05-08	10.380	10.660	10.380	10.550	10.550	5,700
2025-05-07	10.620	10.690	10.550	10.550	10.550	3,400
2025-05-06	10.530	10.780	10.500	10.500	10.500	7,600
2025-05-05	10.600	10.640	10.500	10.600	10.600	4,000
2025-05-02	10.590	10.690	10.520	10.550	10.550	7,300
2025-05-01	10.320	10.340	10.110	10.270	10.270	6,500
2025-04-30	10.470	10.470	10.260	10.280	10.280	4,700
2025-04-29	10.410	10.700	10.260	10.400	10.400	2,500
2025-04-28	10.430	10.620	10.430	10.620	10.620	5,600
2025-04-25	10.680	10.750	10.540	10.650	10.650	6,300
2025-04-24	10.620	10.710	10.440	10.680	10.680	5,400
2025-04-23	10.870	10.870	10.470	10.470	10.470	6,800
2025-04-22	10.740	10.910	10.520	10.690	10.690	7,600
2025-04-21	10.800	10.800	10.560	10.620	10.620	10,800
2025-04-17	10.670	10.670	10.310	10.480	10.480	9,100
2025-04-16	10.310	10.930	10.310	10.510	10.510	4,500
2025-04-15	10.500	10.940	10.350	10.940	10.940	9,500
2025-04-14	11.480	11.480	10.660	11.000	11.000	9,100
2025-04-11	10.350	11.360	10.350	10.800	10.800	7,900
2025-04-10	10.470	10.490	10.300	10.300	10.300	2,100
2025-04-09	10.140	11.000	10.140	11.000	11.000	2,500
2025-04-08	10.800	11.000	10.210	10.330	10.330	40,300
2025-04-07	9.690	11.430	9.690	10.690	10.690	10,000
2025-04-04	10.750	10.750	10.050	10.070	10.070	14,200
2025-04-03	11.500	11.940	11.090	11.130	11.130	99,900
2025-04-02	11.490	11.610	11.490	11.530	11.530	57,800
2025-04-01	11.370	11.490	11.060	11.400	11.400	34,400
2025-03-31	11.210	11.290	11.000	11.060	11.060	9,800
2025-03-28	11.330	11.360	10.990	11.170	11.170	22,800
2025-03-27	11.400	11.550	11.330	11.370	11.370	11,900
2025-03-26	11.320	11.550	11.200	11.490	11.490	12,500
2025-03-25	11.310	11.310	11.000	11.020	11.020	4,100
2025-03-24	11.390	11.390	11.120	11.120	11.120	3,600
2025-03-21	11.030	11.100	10.800	11.020	11.020	5,300
2025-03-20	11.080	11.290	10.870	11.290	11.290	4,300
2025-03-19	10.770	11.380	10.770	11.100	11.100	8,200
2025-03-18	10.490	11.350	10.490	10.780	10.780	17,200
2025-03-17	10.490	10.490	10.210	10.440	10.440	1,800
2025-03-14	10.300	10.350	10.200	10.200	10.200	9,400
2025-03-13	10.450	10.450	10.100	10.150	10.150	18,800
2025-03-12	10.200	10.250	10.120	10.120	10.120	6,000
2025-03-11	10.060	10.500	10.050	10.050	10.050	7,800
2025-03-10	10.460	10.460	10.000	10.080	10.080	4,800
2025-03-07	10.330	10.330	10.210	10.210	10.210	400
2025-03-06	10.450	10.480	10.200	10.200	10.200	8,500
2025-03-05	10.450	10.680	10.290	10.310	10.310	10,000
2025-03-04	10.500	10.830	10.210	10.210	10.210	6,700
2025-03-03	10.500	10.820	10.500	10.530	10.530	4,000
2025-02-28	10.300	10.300	10.250	10.250	10.250	600
2025-02-27	10.270	10.460	10.270	10.280	10.280	1,100
2025-02-26	10.470	10.580	10.270	10.270	10.270	7,000
2025-02-25	10.440	10.450	10.200	10.250	10.250	17,600
2025-02-24	10.510	10.510	10.270	10.290	10.290	22,400
2025-02-21	10.630	10.700	10.520	10.520	10.520	6,400
2025-02-20	10.930	10.930	10.650	10.650	10.650	5,900
2025-02-19	10.750	10.850	10.700	10.850	10.850	3,200
2025-02-18	10.750	10.750	10.650	10.650	10.650	5,600
2025-02-14	10.900	11.130	10.740	10.750	10.750	32,000

← NewerPage 7 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.