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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.55 | $11.55 (0%) | $11.77 | $11.06 | 124.57 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 |
| 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 |
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.
