Sprott Physical Copper Trust (SPHCF)
OTCMKTS · Delayed Price · Currency is USD
7.40
+0.12 (1.65%)
Sep 5, 2025, 4:00 PM EDT
SPHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.65% | 15,008 |
| Sep 4, 2025 | 7.15 | 7.35 | 7.15 | 7.28 | 7.28 | -1.62% | 7,258 |
| Sep 3, 2025 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 1.37% | 10,219 |
| Sep 2, 2025 | 7.28 | 7.33 | 7.28 | 7.30 | 7.30 | -0.29% | 15,934 |
| Aug 29, 2025 | 7.16 | 7.32 | 7.12 | 7.32 | 7.32 | 2.25% | 6,042 |
| Aug 28, 2025 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.69% | 2,340 |
| Aug 27, 2025 | 7.20 | 7.20 | 7.11 | 7.11 | 7.11 | -1.15% | 1,700 |
| Aug 26, 2025 | 7.19 | 7.24 | 7.18 | 7.19 | 7.19 | 0.76% | 3,237 |
| Aug 25, 2025 | 7.01 | 7.18 | 7.00 | 7.14 | 7.14 | 2.15% | 4,568 |
| Aug 22, 2025 | 7.11 | 7.17 | 6.98 | 6.99 | 6.99 | -1.69% | 8,653 |
| Aug 21, 2025 | 7.02 | 7.16 | 7.00 | 7.11 | 7.11 | 1.72% | 8,751 |
| Aug 20, 2025 | 7.18 | 7.18 | 6.99 | 6.99 | 6.99 | -3.85% | 3,567 |
| Aug 19, 2025 | 7.04 | 7.27 | 7.04 | 7.27 | 7.27 | 3.86% | 1,717 |
| Aug 18, 2025 | 7.04 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,071 |
| Aug 15, 2025 | 7.09 | 7.22 | 7.00 | 7.00 | 7.00 | -3.18% | 9,034 |
| Aug 14, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | - | 1,646 |
| Aug 13, 2025 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | 0.42% | 2,044 |
| Aug 12, 2025 | 7.34 | 7.34 | 7.18 | 7.20 | 7.20 | -0.55% | 9,347 |
| Aug 11, 2025 | 7.08 | 7.24 | 7.06 | 7.24 | 7.24 | 1.46% | 6,788 |
| Aug 8, 2025 | 7.12 | 7.19 | 7.12 | 7.14 | 7.14 | 0.08% | 5,881 |
| Aug 7, 2025 | 7.09 | 7.14 | 7.04 | 7.13 | 7.13 | 0.20% | 14,657 |
| Aug 6, 2025 | 7.17 | 7.17 | 7.10 | 7.12 | 7.12 | -0.06% | 5,802 |
| Aug 5, 2025 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | -1.79% | 4,104 |
| Aug 4, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | 1.83% | 2,000 |
| Aug 1, 2025 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | 0.28% | 1,023 |
| Jul 31, 2025 | 7.13 | 7.17 | 6.95 | 7.10 | 7.10 | -1.05% | 7,481 |
| Jul 30, 2025 | 7.29 | 7.29 | 7.08 | 7.18 | 7.18 | -1.71% | 3,780 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.22% | 243 |
| Jul 28, 2025 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | -0.37% | 3,596 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.31 | 7.31 | 7.31 | 0.15% | 5,235 |
| Jul 24, 2025 | 7.38 | 7.38 | 7.30 | 7.30 | 7.30 | -0.68% | 5,464 |
| Jul 23, 2025 | 7.33 | 7.38 | 7.33 | 7.35 | 7.35 | -0.27% | 5,795 |
| Jul 22, 2025 | 7.30 | 7.37 | 7.19 | 7.37 | 7.37 | -0.14% | 10,617 |
| Jul 21, 2025 | 7.39 | 7.41 | 7.36 | 7.38 | 7.38 | 1.15% | 9,254 |
| Jul 18, 2025 | 7.22 | 7.30 | 7.22 | 7.30 | 7.30 | 0.63% | 6,270 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.42% | 5,685 |
| Jul 16, 2025 | 7.27 | 7.27 | 7.19 | 7.22 | 7.22 | -0.55% | 14,263 |
| Jul 15, 2025 | 7.30 | 7.31 | 7.10 | 7.26 | 7.26 | -0.82% | 7,732 |
| Jul 14, 2025 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | 0.27% | 2,011 |
| Jul 11, 2025 | 7.27 | 7.35 | 7.25 | 7.30 | 7.30 | 0.55% | 8,533 |
| Jul 10, 2025 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | -0.14% | 980 |
| Jul 9, 2025 | 7.50 | 7.53 | 7.23 | 7.27 | 7.27 | -1.76% | 18,719 |
| Jul 8, 2025 | 7.73 | 7.74 | 7.40 | 7.40 | 7.40 | -6.57% | 9,797 |
| Jul 7, 2025 | 7.82 | 7.92 | 7.82 | 7.92 | 7.92 | 2.99% | 7,942 |
| Jul 3, 2025 | 7.70 | 7.71 | 7.68 | 7.69 | 7.69 | -1.41% | 4,974 |
| Jul 2, 2025 | 7.73 | 7.85 | 7.72 | 7.80 | 7.80 | -1.27% | 1,404 |
| Jul 1, 2025 | 7.90 | 7.97 | 7.90 | 7.90 | 7.90 | 5.33% | 1,683 |
| Jun 30, 2025 | 7.76 | 7.77 | 7.42 | 7.50 | 7.50 | -1.57% | 4,225 |
| Jun 27, 2025 | 7.82 | 7.86 | 7.62 | 7.62 | 7.62 | -2.43% | 4,038 |
| Jun 26, 2025 | 7.75 | 7.81 | 7.72 | 7.81 | 7.81 | 1.43% | 11,153 |