5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Sprott Physical Copper Trust. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.24 | $12.08 (-1.31%) | $12.30 | $12.05 | 57.96 K | $193.64 M |
| 09/18/2026 | $11.71 | $11.95 (2.05%) | $12.11 | $11.70 | 32.85 K | $191.56 M |
| 09/17/2026 | $11.75 | $11.68 (-0.6%) | $11.89 | $11.57 | 29.60 K | $187.23 M |
| 09/16/2026 | $11.79 | $11.31 (-4.07%) | $11.92 | $11.31 | 47.34 K | $181.30 M |
| 09/15/2026 | $11.70 | $11.65 (-0.43%) | $11.83 | $11.55 | 24.63 K | $186.75 M |
| 09/14/2026 | $11.60 | $11.59 (-0.09%) | $11.77 | $11.43 | 49.19 K | $185.79 M |
| 09/11/2026 | $12.04 | $11.65 (-3.24%) | $12.07 | $11.65 | 45.82 K | $186.75 M |
| 09/10/2026 | $12.07 | $11.72 (-2.9%) | $12.16 | $11.72 | 103.42 K | $187.87 M |
| 09/09/2026 | $12.56 | $12.31 (-1.99%) | $12.56 | $12.28 | 318.53 K | $197.33 M |
| 09/08/2026 | $12.37 | $12.24 (-1.05%) | $12.37 | $12.04 | 47.91 K | $196.21 M |
| 09/04/2026 | $12.08 | $11.94 (-1.16%) | $12.11 | $11.90 | 16.80 K | $191.40 M |
| 09/03/2026 | $11.86 | $12.00 (1.18%) | $12.04 | $11.86 | 36.00 K | $192.36 M |
| 09/02/2026 | $11.76 | $11.77 (0.09%) | $11.95 | $11.60 | 53.30 K | $188.67 M |
| 09/01/2026 | $11.95 | $11.65 (-2.51%) | $11.95 | $11.61 | 24.52 K | $186.75 M |
| 08/31/2026 | $11.96 | $11.90 (-0.5%) | $11.98 | $11.86 | 22.51 K | $190.76 M |
| 08/28/2026 | $11.94 | $11.85 (-0.75%) | $11.98 | $11.75 | 24.11 K | $189.96 M |
| 08/27/2026 | $12.06 | $11.85 (-1.74%) | $12.12 | $11.75 | 94.40 K | $189.96 M |
| 08/26/2026 | $12.29 | $12.14 (-1.22%) | $12.29 | $12.02 | 44.80 K | $194.60 M |
| 08/25/2026 | $12.12 | $12.11 (-0.08%) | $12.20 | $12.00 | 70.67 K | $194.12 M |
| 08/24/2026 | $12.29 | $12.13 (-1.3%) | $12.36 | $12.10 | 47.76 K | $194.44 M |
| 08/21/2026 | $12.10 | $12.20 (0.83%) | $12.43 | $11.96 | 84.50 K | $195.57 M |
| 08/20/2026 | $12.40 | $11.96 (-3.55%) | $12.40 | $11.75 | 73.70 K | $191.72 M |
| 08/19/2026 | $12.43 | $12.40 (-0.24%) | $12.43 | $12.08 | 82.10 K | $198.77 M |
| 08/18/2026 | $12.10 | $12.35 (2.07%) | $12.35 | $12.04 | 98.50 K | $197.97 M |
| 08/17/2026 | $12.25 | $12.10 (-1.22%) | $12.25 | $11.74 | 99.39 K | $193.96 M |
| 08/14/2026 | $12.02 | $12.11 (0.75%) | $12.11 | $11.81 | 16.80 K | $194.12 M |
| 08/13/2026 | $11.90 | $11.90 (0%) | $12.06 | $11.78 | 24.02 K | $190.76 M |
| 08/12/2026 | $11.87 | $11.87 (0%) | $12.04 | $11.70 | 47.42 K | $190.28 M |
| 08/11/2026 | $11.54 | $11.75 (1.82%) | $11.76 | $11.54 | 24.13 K | $188.35 M |
| 08/10/2026 | $11.42 | $11.71 (2.54%) | $11.73 | $11.31 | 86.90 K | $187.71 M |
| 08/07/2026 | $11.47 | $11.55 (0.7%) | $11.57 | $11.21 | 87.40 K | $185.15 M |
| 08/06/2026 | $11.55 | $11.55 (0%) | $11.78 | $11.06 | 124.60 K | $185.15 M |
| 08/05/2026 | $11.46 | $11.32 (-1.22%) | $11.54 | $11.32 | 58.10 K | $181.46 M |
| 08/04/2026 | $11.39 | $11.33 (-0.53%) | $11.46 | $11.10 | 202.30 K | $181.62 M |
| 08/03/2026 | $11.27 | $11.10 (-1.51%) | $11.45 | $11.06 | 34.21 K | $177.93 M |
| 07/31/2026 | $11.07 | $11.10 (0.27%) | $11.19 | $10.85 | 32.40 K | $177.93 M |
| 07/30/2026 | $11.25 | $10.92 (-2.93%) | $11.25 | $10.75 | 175.60 K | $175.05 M |
| 07/29/2026 | $11.25 | $10.67 (-5.16%) | $11.38 | $10.67 | 138.00 K | $171.04 M |
| 07/28/2026 | $11.36 | $11.15 (-1.85%) | $11.55 | $11.15 | 64.90 K | $178.73 M |
| 07/27/2026 | $11.30 | $11.58 (2.48%) | $11.58 | $10.71 | 107.60 K | $185.63 M |
| 07/24/2026 | $11.11 | $10.92 (-1.71%) | $11.30 | $10.65 | 49.13 K | $175.05 M |
| 07/23/2026 | $11.52 | $11.00 (-4.51%) | $11.66 | $11.00 | 37.80 K | $176.33 M |
| 07/22/2026 | $11.56 | $11.36 (-1.73%) | $11.80 | $11.35 | 49.60 K | $182.10 M |
| 07/21/2026 | $11.62 | $11.45 (-1.46%) | $11.62 | $11.08 | 71.40 K | $183.54 M |
| 07/20/2026 | $10.47 | $11.10 (6.02%) | $11.12 | $10.47 | 69.55 K | $177.93 M |
| 07/17/2026 | $10.61 | $10.36 (-2.36%) | $10.73 | $10.35 | 76.60 K | $166.07 M |
| 07/16/2026 | $10.62 | $10.53 (-0.85%) | $10.74 | $10.30 | 51.61 K | $168.80 M |
| 07/15/2026 | $10.76 | $10.54 (-2.04%) | $10.77 | $10.40 | 73.20 K | $168.96 M |
| 07/14/2026 | $10.65 | $10.66 (0.09%) | $10.76 | $10.48 | 94.31 K | $170.88 M |
| 07/13/2026 | $10.73 | $10.32 (-3.82%) | $10.92 | $10.32 | 87.60 K | $165.43 M |
| 07/10/2026 | $10.90 | $10.69 (-1.93%) | $10.91 | $10.57 | 46.51 K | $171.36 M |
| 07/09/2026 | $10.99 | $10.67 (-2.91%) | $10.99 | $10.56 | 82.10 K | $171.04 M |
| 07/08/2026 | $10.80 | $10.81 (0.09%) | $10.82 | $10.72 | 21.70 K | $173.28 M |
| 07/07/2026 | $11.40 | $10.99 (-3.6%) | $11.40 | $10.80 | 34.10 K | $176.17 M |
| 07/06/2026 | $11.56 | $11.20 (-3.11%) | $11.57 | $11.05 | 63.15 K | $179.54 M |
| 07/02/2026 | $11.59 | $11.29 (-2.59%) | $11.59 | $11.11 | 29.90 K | $180.98 M |
| 07/01/2026 | $11.70 | $11.49 (-1.79%) | $11.70 | $11.31 | 49.20 K | $184.18 M |
| 06/30/2026 | $11.80 | $11.39 (-3.47%) | $11.80 | $11.31 | 23.04 K | $182.58 M |
| 06/29/2026 | $11.61 | $11.26 (-3.01%) | $11.71 | $11.25 | 66.70 K | $180.50 M |
| 06/26/2026 | $11.61 | $11.62 (0.09%) | $11.89 | $11.38 | 89.50 K | $186.27 M |
| 06/25/2026 | $12.04 | $11.40 (-5.32%) | $12.04 | $11.37 | 39.32 K | $182.74 M |
| 06/24/2026 | $11.93 | $11.34 (-4.95%) | $11.93 | $11.30 | 57.10 K | $181.78 M |
| 06/23/2026 | $12.12 | $11.78 (-2.81%) | $12.15 | $11.66 | 69.50 K | $188.83 M |
| 06/22/2026 | $12.34 | $12.19 (-1.22%) | $12.52 | $12.03 | 192.60 K | $195.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
