Mail

COPA.L - WisdomTree Copper

LSE - LSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	33.39	33.75	33.30	33.72	33.72	8,924
Jun 07, 2023	33.41	33.81	33.39	33.43	33.43	8,057
Jun 06, 2023	33.32	33.45	32.34	33.42	33.42	7,998
Jun 05, 2023	32.89	33.40	32.89	33.48	33.48	22,677
Jun 02, 2023	33.23	33.60	33.16	33.14	33.14	14,472
Jun 01, 2023	32.83	33.15	32.76	32.92	32.92	20,517
May 31, 2023	32.43	32.45	32.19	32.33	32.33	64,818
May 30, 2023	32.39	32.74	32.31	32.53	32.53	11,445
May 26, 2023	32.38	32.65	32.36	32.47	32.47	10,374
May 25, 2023	31.83	32.00	31.82	31.95	31.95	7,072
May 24, 2023	32.11	32.11	31.49	31.57	31.57	16,707
May 23, 2023	32.37	33.10	32.15	32.43	32.43	18,838
May 22, 2023	32.80	32.87	32.65	32.65	32.65	23,101
May 19, 2023	33.16	33.34	33.15	33.17	33.17	11,028
May 18, 2023	33.11	33.14	32.66	32.81	32.81	12,309
May 17, 2023	32.61	33.33	32.61	33.28	33.28	7,542
May 16, 2023	32.83	34.08	32.49	32.63	32.63	16,841
May 15, 2023	33.16	33.47	33.15	33.19	33.19	10,324
May 12, 2023	32.92	33.25	32.90	33.01	33.01	11,357
May 11, 2023	33.45	33.53	32.61	32.80	32.80	33,282
May 10, 2023	34.54	34.54	33.99	34.04	34.04	14,228
May 09, 2023	34.44	34.71	34.23	34.47	34.47	22,011
May 05, 2023	34.28	34.61	33.90	34.53	34.53	61,272
May 04, 2023	34.35	34.40	34.02	33.99	33.99	21,013
May 03, 2023	34.10	34.30	33.98	33.94	33.94	11,705
May 02, 2023	34.77	34.84	34.16	34.26	34.26	9,306
Apr 28, 2023	34.54	34.54	34.21	34.36	34.36	78,893
Apr 27, 2023	34.18	34.34	33.90	34.46	34.46	18,781
Apr 26, 2023	34.54	34.54	34.24	34.27	34.27	22,810
Apr 25, 2023	35.02	36.11	34.16	34.27	34.27	18,268
Apr 24, 2023	35.47	35.47	35.12	35.13	35.13	3,659
Apr 21, 2023	35.48	35.75	35.26	35.46	35.46	7,964
Apr 20, 2023	35.58	35.98	35.58	35.79	35.79	5,824
Apr 19, 2023	35.96	36.13	35.74	36.15	36.15	9,040
Apr 18, 2023	36.17	36.33	35.49	36.32	36.32	66,091
Apr 17, 2023	36.53	36.61	36.01	36.10	36.10	3,517
Apr 14, 2023	36.67	37.02	36.32	36.32	36.32	5,930
Apr 13, 2023	35.95	36.52	35.95	36.54	36.54	4,063
Apr 12, 2023	35.56	35.88	35.36	35.88	35.88	5,755
Apr 11, 2023	35.60	35.81	35.51	35.56	35.56	3,482
Apr 06, 2023	35.48	35.66	35.33	35.28	35.28	151,988
Apr 05, 2023	35.03	35.20	34.90	35.20	35.20	13,137
Apr 04, 2023	35.95	36.10	35.11	35.13	35.13	13,326
Apr 03, 2023	35.94	36.23	35.89	35.92	35.92	6,512
Mar 31, 2023	36.09	36.31	35.66	36.10	36.10	62,743
Mar 30, 2023	36.29	36.61	36.16	36.16	36.16	106,033
Mar 29, 2023	35.97	36.61	35.91	36.22	36.22	16,208
Mar 28, 2023	36.12	36.35	35.85	36.22	36.22	7,122
Mar 27, 2023	36.17	36.17	35.69	36.06	36.06	38,210
Mar 24, 2023	36.59	36.60	35.94	36.01	36.01	19,580
Mar 23, 2023	36.00	36.50	35.73	36.52	36.52	11,462
Mar 22, 2023	35.27	35.92	35.27	35.85	35.85	48,533
Mar 21, 2023	35.00	35.69	34.34	35.26	35.26	21,136
Mar 20, 2023	34.45	35.05	34.29	34.95	34.95	23,862
Mar 17, 2023	34.90	34.95	34.33	34.53	34.53	56,718
Mar 16, 2023	34.33	34.47	33.90	34.14	34.14	36,853
Mar 15, 2023	35.16	35.16	34.10	34.15	34.15	33,385
Mar 14, 2023	35.60	37.37	35.43	35.49	35.49	64,220
Mar 13, 2023	35.81	35.95	34.80	35.82	35.82	15,558
Mar 10, 2023	35.35	35.89	35.17	35.79	35.79	61,742
Mar 09, 2023	35.48	35.77	35.45	35.62	35.62	31,445
Mar 08, 2023	35.11	35.94	35.11	35.88	35.88	18,301
Mar 07, 2023	36.00	36.05	35.32	35.21	35.21	15,191
Mar 06, 2023	36.04	36.12	35.49	35.99	35.99	15,125
Mar 03, 2023	36.21	36.42	36.20	36.23	36.23	6,470
Mar 02, 2023	36.48	36.60	35.85	36.13	36.13	102,765
Mar 01, 2023	36.84	36.84	36.48	36.56	36.56	28,630
Feb 28, 2023	35.49	36.83	35.49	36.13	36.13	9,829
Feb 27, 2023	34.89	35.31	34.88	35.28	35.28	18,522
Feb 24, 2023	35.83	35.83	35.03	35.13	35.13	7,843
Feb 23, 2023	36.57	36.70	35.96	35.92	35.92	28,975
Feb 22, 2023	36.73	36.84	36.54	36.74	36.74	11,743
Feb 21, 2023	36.71	37.64	35.71	37.14	37.14	115,240
Feb 20, 2023	35.80	36.92	35.80	36.81	36.81	6,679
Feb 17, 2023	36.16	36.16	35.82	36.09	36.09	17,318
Feb 16, 2023	35.89	36.19	35.87	36.19	36.19	19,428
Feb 15, 2023	35.65	35.71	35.33	35.50	35.50	24,760
Feb 14, 2023	35.95	37.80	35.72	35.91	35.91	15,826
Feb 13, 2023	35.70	35.94	35.60	35.89	35.89	6,455
Feb 10, 2023	36.01	36.09	35.56	35.59	35.59	23,595
Feb 09, 2023	36.12	36.30	35.95	36.03	36.03	26,007
Feb 08, 2023	36.40	36.48	35.70	35.67	35.67	40,644
Feb 07, 2023	35.82	37.31	35.50	35.71	35.71	32,889
Feb 06, 2023	35.88	35.95	35.38	35.63	35.63	19,345
Feb 03, 2023	36.44	36.54	35.91	35.92	35.92	11,110
Feb 02, 2023	36.73	36.96	36.54	36.54	36.54	125,098
Feb 01, 2023	37.10	37.11	36.62	36.68	36.68	59,340
Jan 31, 2023	36.74	37.75	36.45	37.31	37.31	34,543
Jan 30, 2023	37.08	37.31	37.06	37.17	37.17	28,614
Jan 27, 2023	37.80	37.84	37.73	37.32	37.32	2,944
Jan 26, 2023	37.62	37.78	37.49	37.65	37.65	62,141
Jan 25, 2023	37.58	37.61	37.30	37.49	37.49	16,953
Jan 24, 2023	37.88	37.88	37.12	37.63	37.63	13,845
Jan 23, 2023	37.89	37.95	37.41	37.66	37.66	36,364
Jan 20, 2023	37.69	37.69	37.23	37.67	37.67	19,162
Jan 19, 2023	37.16	37.64	36.85	37.31	37.31	91,038
Jan 18, 2023	37.72	38.46	37.72	37.76	37.76	82,472
Jan 17, 2023	36.52	37.29	35.71	37.29	37.29	17,046
Jan 16, 2023	37.02	37.02	36.61	36.66	36.66	20,588
Jan 13, 2023	37.01	37.10	36.50	37.05	37.05	48,235
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...