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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.34 | $12.19 (-1.22%) | $12.52 | $12.03 | 192.60 K | $195.41 M |
| 06/18/2026 | $11.92 | $12.01 (0.76%) | $12.17 | $11.72 | 46.01 K | $192.52 M |
| 06/17/2026 | $11.85 | $11.82 (-0.25%) | $11.96 | $11.75 | 26.10 K | $189.47 M |
| 06/16/2026 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.84 | 29.91 K | $190.92 M |
| 06/15/2026 | $12.00 | $11.86 (-1.17%) | $12.00 | $11.85 | 77.60 K | $190.12 M |
| 06/12/2026 | $11.74 | $11.93 (1.62%) | $11.97 | $11.64 | 27.32 K | $191.24 M |
| 06/11/2026 | $11.74 | $11.62 (-1.02%) | $11.87 | $11.50 | 49.70 K | $186.27 M |
| 06/10/2026 | $11.89 | $11.69 (-1.68%) | $12.01 | $11.64 | 46.31 K | $187.39 M |
| 06/09/2026 | $12.04 | $11.86 (-1.5%) | $12.14 | $11.70 | 60.40 K | $190.12 M |
| 06/08/2026 | $12.32 | $12.05 (-2.19%) | $12.38 | $11.74 | 49.82 K | $193.16 M |
| 06/05/2026 | $12.52 | $11.80 (-5.75%) | $12.52 | $11.75 | 75.84 K | $189.15 M |
| 06/04/2026 | $12.32 | $12.57 (2.03%) | $12.59 | $12.13 | 91.42 K | $201.50 M |
| 06/03/2026 | $12.25 | $12.22 (-0.24%) | $12.42 | $12.13 | 99.52 K | $195.89 M |
| 06/02/2026 | $12.16 | $12.26 (0.82%) | $12.36 | $11.98 | 109.01 K | $196.53 M |
| 06/01/2026 | $12.00 | $11.94 (-0.5%) | $12.00 | $11.32 | 77.40 K | $191.40 M |
| 05/29/2026 | $11.99 | $11.68 (-2.59%) | $12.00 | $11.57 | 48.90 K | $187.23 M |
| 05/28/2026 | $11.75 | $11.98 (1.96%) | $12.15 | $11.62 | 77.40 K | $192.04 M |
| 05/27/2026 | $12.00 | $11.62 (-3.17%) | $12.00 | $11.50 | 42.73 K | $186.27 M |
| 05/26/2026 | $12.00 | $11.93 (-0.58%) | $12.17 | $11.84 | 128.13 K | $191.24 M |
| 05/22/2026 | $12.05 | $12.14 (0.75%) | $12.32 | $12.05 | 55.61 K | $194.60 M |
| 05/21/2026 | $12.30 | $12.12 (-1.46%) | $12.30 | $12.07 | 38.77 K | $194.28 M |
| 05/20/2026 | $12.35 | $12.31 (-0.32%) | $12.35 | $12.14 | 44.33 K | $197.33 M |
| 05/19/2026 | $12.81 | $12.14 (-5.23%) | $12.81 | $11.90 | 187.21 K | $194.60 M |
| 05/18/2026 | $12.45 | $13.07 (4.98%) | $13.07 | $12.43 | 132.23 K | $209.51 M |
| 05/15/2026 | $12.40 | $12.54 (1.13%) | $12.73 | $12.21 | 241.70 K | $201.02 M |
| 05/14/2026 | $12.85 | $12.64 (-1.63%) | $12.94 | $12.52 | 128.70 K | $202.62 M |
| 05/13/2026 | $12.66 | $12.70 (0.32%) | $12.74 | $12.60 | 114.53 K | $203.58 M |
| 05/12/2026 | $12.54 | $12.55 (0.08%) | $12.56 | $12.45 | 139.66 K | $201.18 M |
| 05/11/2026 | $12.35 | $12.45 (0.81%) | $12.46 | $12.22 | 557.62 K | $199.57 M |
| 05/08/2026 | $12.31 | $12.19 (-0.97%) | $12.31 | $12.18 | 78.01 K | $195.41 M |
| 05/07/2026 | $12.30 | $12.22 (-0.65%) | $12.30 | $11.94 | 98.00 K | $195.89 M |
| 05/06/2026 | $11.82 | $11.80 (-0.17%) | $11.91 | $11.73 | 23.50 K | $189.15 M |
| 05/05/2026 | $11.87 | $11.65 (-1.85%) | $11.87 | $11.55 | 63.68 K | $186.75 M |
| 05/04/2026 | $12.00 | $11.54 (-3.83%) | $12.00 | $11.43 | 38.74 K | $184.99 M |
| 05/01/2026 | $11.72 | $11.73 (0.09%) | $11.80 | $11.72 | 24.90 K | $188.03 M |
| 04/30/2026 | $11.75 | $11.74 (-0.08%) | $11.80 | $11.66 | 16.20 K | $188.19 M |
| 04/29/2026 | $11.69 | $11.70 (0.09%) | $11.80 | $11.59 | 24.00 K | $187.55 M |
| 04/28/2026 | $11.80 | $11.69 (-0.93%) | $11.90 | $11.65 | 21.20 K | $187.39 M |
| 04/27/2026 | $11.87 | $11.80 (-0.53%) | $11.99 | $11.74 | 30.40 K | $189.15 M |
| 04/24/2026 | $11.76 | $11.82 (0.51%) | $11.90 | $11.63 | 28.10 K | $189.47 M |
| 04/23/2026 | $11.73 | $11.73 (0.03%) | $11.77 | $11.66 | 60.70 K | $188.03 M |
| 04/22/2026 | $11.79 | $11.75 (-0.37%) | $11.81 | $11.64 | 28.10 K | $188.35 M |
| 04/21/2026 | $11.74 | $11.47 (-2.3%) | $11.78 | $11.39 | 54.40 K | $183.86 M |
| 04/20/2026 | $11.50 | $11.65 (1.3%) | $11.79 | $11.50 | 21.10 K | $186.75 M |
| 04/17/2026 | $11.58 | $11.68 (0.85%) | $11.80 | $11.56 | 46.00 K | $187.23 M |
| 04/16/2026 | $11.75 | $11.57 (-1.53%) | $12.00 | $11.39 | 56.30 K | $185.47 M |
| 04/15/2026 | $11.73 | $11.63 (-0.83%) | $11.85 | $11.52 | 40.50 K | $186.43 M |
| 04/14/2026 | $11.67 | $11.50 (-1.43%) | $11.67 | $11.44 | 80.30 K | $184.35 M |
| 04/13/2026 | $11.09 | $11.50 (3.7%) | $11.55 | $10.54 | 118.10 K | $184.35 M |
| 04/10/2026 | $10.41 | $10.54 (1.25%) | $10.54 | $10.41 | 19.90 K | $168.96 M |
| 04/09/2026 | $10.77 | $10.32 (-4.18%) | $10.77 | $10.24 | 14.20 K | $165.43 M |
| 04/08/2026 | $10.20 | $10.25 (0.49%) | $10.52 | $10.20 | 19.80 K | $164.31 M |
| 04/07/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.82 | 7.40 K | $160.30 M |
| 04/06/2026 | $10.15 | $9.95 (-1.97%) | $10.50 | $9.95 | 16.40 K | $159.50 M |
| 04/02/2026 | $9.90 | $10.14 (2.42%) | $10.18 | $9.75 | 30.20 K | $162.54 M |
| 04/01/2026 | $10.45 | $10.24 (-2.01%) | $10.50 | $10.19 | 22.40 K | $164.15 M |
| 03/31/2026 | $9.83 | $10.21 (3.87%) | $10.40 | $9.81 | 35.30 K | $163.67 M |
| 03/30/2026 | $9.57 | $9.83 (2.72%) | $9.97 | $9.52 | 17.30 K | $157.57 M |
| 03/27/2026 | $10.00 | $9.52 (-4.8%) | $10.13 | $9.50 | 38.20 K | $152.61 M |
| 03/26/2026 | $9.96 | $9.60 (-3.61%) | $9.96 | $9.60 | 45.80 K | $153.89 M |
| 03/25/2026 | $9.91 | $9.77 (-1.41%) | $9.97 | $9.75 | 44.80 K | $156.61 M |
| 03/24/2026 | $10.00 | $9.84 (-1.6%) | $10.07 | $9.63 | 37.60 K | $157.74 M |
| 03/23/2026 | $9.33 | $9.75 (4.5%) | $10.02 | $9.25 | 70.10 K | $156.29 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.
