Sprott Physical Copper Trust (SPHCF)
OTCMKTS
· Delayed Price · Currency is USD
7.75
0.00 (0.00%)
May 6, 2025, 9:30 AM EDT
SPHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 205 |
| May 5, 2025 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | 1.31% | 925 |
| May 2, 2025 | 7.66 | 7.66 | 7.64 | 7.65 | 7.65 | 3.73% | 2,200 |
| May 1, 2025 | 7.59 | 7.59 | 7.38 | 7.38 | 7.38 | -3.59% | 1,626 |
| Apr 30, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 3.24% | 1,601 |
| Apr 29, 2025 | 7.51 | 7.51 | 7.41 | 7.41 | 7.41 | -2.63% | 1,812 |
| Apr 28, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 388 |
| Apr 25, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 28 |
| Apr 24, 2025 | 7.61 | 7.61 | 7.55 | 7.61 | 7.61 | -2.31% | 3,201 |
| Apr 23, 2025 | 7.70 | 7.79 | 7.70 | 7.79 | 7.79 | 3.18% | 1,173 |
| Apr 22, 2025 | 7.83 | 7.83 | 7.55 | 7.55 | 7.55 | -1.18% | 2,334 |
| Apr 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 80 |
| Apr 17, 2025 | 7.65 | 7.67 | 7.46 | 7.64 | 7.64 | 1.60% | 6,601 |
| Apr 16, 2025 | 7.54 | 7.60 | 7.52 | 7.52 | 7.52 | 0.27% | 1,400 |
| Apr 15, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -4.46% | 532 |
| Apr 14, 2025 | 7.88 | 7.90 | 7.61 | 7.85 | 7.85 | 5.37% | 1,843 |
| Apr 11, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.36% | 742 |
| Apr 10, 2025 | 7.33 | 7.50 | 7.30 | 7.35 | 7.35 | 2.37% | 3,717 |
| Apr 9, 2025 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | -4.14% | 1,502 |
| Apr 8, 2025 | 7.88 | 7.88 | 7.49 | 7.49 | 7.49 | 4.17% | 500 |
| Apr 7, 2025 | 7.17 | 7.60 | 7.17 | 7.19 | 7.19 | 2.71% | 3,520 |
| Apr 4, 2025 | 7.64 | 7.64 | 7.00 | 7.00 | 7.00 | -11.39% | 12,334 |
| Apr 3, 2025 | 8.22 | 8.26 | 7.73 | 7.90 | 7.90 | -2.47% | 4,130 |
| Apr 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.51% | 600 |
| Apr 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.26% | 914 |
| Mar 31, 2025 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | -3.18% | 3,025 |
| Mar 28, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 0.16% | 591 |
| Mar 27, 2025 | 8.18 | 8.18 | 7.84 | 8.05 | 8.05 | -1.38% | 2,352 |
| Mar 26, 2025 | 8.00 | 8.16 | 7.86 | 8.16 | 8.16 | 4.62% | 1,590 |
| Mar 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | 432 |
| Mar 24, 2025 | 8.27 | 8.27 | 7.55 | 7.76 | 7.76 | 3.05% | 3,806 |
| Mar 21, 2025 | 8.14 | 8.14 | 7.53 | 7.53 | 7.53 | -2.04% | 3,141 |
| Mar 20, 2025 | 7.68 | 7.69 | 7.68 | 7.69 | 7.69 | -1.95% | 957 |
| Mar 19, 2025 | 7.68 | 7.86 | 7.68 | 7.84 | 7.84 | 3.27% | 7,198 |
| Mar 18, 2025 | 7.57 | 7.60 | 7.20 | 7.59 | 7.59 | 3.31% | 4,729 |
| Mar 17, 2025 | 7.16 | 7.35 | 7.00 | 7.35 | 7.35 | 3.16% | 2,091 |
| Mar 14, 2025 | 8.27 | 8.27 | 7.05 | 7.12 | 7.12 | 1.77% | 10,079 |
| Mar 13, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | 4,305 |
| Mar 12, 2025 | 7.04 | 7.06 | 7.00 | 7.00 | 7.00 | - | 16,572 |
| Mar 11, 2025 | 7.42 | 7.42 | 6.95 | 7.00 | 7.00 | - | 11,516 |
| Mar 10, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 513 |
| Mar 7, 2025 | 7.39 | 7.39 | 7.20 | 7.20 | 7.20 | 1.41% | 3,288 |
| Mar 6, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -0.70% | 4,164 |
| Mar 5, 2025 | 7.50 | 7.59 | 7.10 | 7.15 | 7.15 | -2.99% | 14,773 |
| Mar 4, 2025 | 7.33 | 7.37 | 7.25 | 7.37 | 7.37 | 1.66% | 3,020 |
| Mar 3, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 4.17% | 6,903 |
| Feb 28, 2025 | 7.40 | 7.40 | 6.96 | 6.96 | 6.96 | -8.42% | 901 |
| Feb 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | 195 |
| Feb 26, 2025 | 7.44 | 7.45 | 7.31 | 7.45 | 7.45 | 4.93% | 6,354 |
| Feb 25, 2025 | 7.26 | 7.42 | 7.01 | 7.10 | 7.10 | -0.98% | 17,899 |