WisdomTree Copper - COPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.99	52.96	52.96	53.17	52.57	556,827
January 13, 2026	52.45	52.57	52.57	53.15	52.3	141,387
January 12, 2026	52.56	52.74	52.74	53.01	51.87	202,733
January 09, 2026	51.09	51.66	51.66	51.85	51.02	135,983
January 08, 2026	51.01	50.58	50.58	51.41	49.8	225,987
January 07, 2026	52.38	51.41	51.41	52.51	51.11	218,817
January 06, 2026	53.06	52.98	52.98	53.18	52	312,479
January 05, 2026	51.21	51.71	51.71	52.02	51.06	120,456
January 02, 2026	49.92	49.82	49.82	50.17	49.58	23,746
December 31, 2025	49.77	49.63	49.63	49.82	49.25	19,191
December 30, 2025	49.6	50.16	50.16	50.19	49.44	124,888
December 29, 2025	50.17	48.77	48.77	50.33	48.57	351,760
December 24, 2025	49.16	49.24	49.24	49.29	49.03	27,153
December 23, 2025	48.19	48.48	48.48	49.04	48.13	65,628
December 22, 2025	48.31	48.07	48.07	48.47	47.83	63,414
December 19, 2025	47.73	48.06	48.06	48.55	47.73	142,403
December 18, 2025	47.25	47.59	47.59	47.64	47	82,806
December 17, 2025	47	47.21	47.21	47.6	46.97	72,107
December 16, 2025	46.66	46.63	46.63	47.03	46.58	40,476
December 15, 2025	47	47.17	47.17	48.09	46.97	113,554
December 12, 2025	47.86	46.42	46.42	48.15	46.42	310,988
December 11, 2025	46.9	47.75	47.75	47.84	46.82	90,553
December 10, 2025	46.78	46.6	46.6	47.2	46.58	98,052
December 09, 2025	46.63	46.49	46.49	46.89	46.34	258,261
December 08, 2025	47.63	47.31	47.31	47.72	47.07	136,593
December 05, 2025	47.65	47.37	47.37	47.74	47.14	384,396
December 04, 2025	47.02	46.7	46.7	47.02	46.28	66,793
December 03, 2025	46.11	47.13	47.13	47.36	46.06	367,404
December 02, 2025	45.97	45.76	45.76	46.29	44	45,018
December 01, 2025	46.15	46.19	46.19	46.69	46.01	134,221
November 28, 2025	43.2	46.09	46.09	46.2	43	97,003
November 27, 2025	45.12	44.98	44.98	45.13	44.73	61,145
November 26, 2025	44.8	45.26	45.26	45.35	44.68	91,190
November 25, 2025	44.66	44.3	44.3	45.18	44.27	184,642
November 24, 2025	44.24	44.03	44.03	44.39	43.97	8,362
November 21, 2025	43.68	44.16	44.16	44.16	43.51	68,007
November 20, 2025	44.23	44.18	44.18	44.56	44.14	26,412
November 19, 2025	44.06	44.16	44.16	44.49	44	65,881
November 18, 2025	43.96	44.02	44.02	44.19	43.8	51,216
November 17, 2025	44.6	44.31	44.31	44.6	44.22	23,692
November 14, 2025	44.8	44.83	44.83	44.86	44.15	31,186
November 13, 2025	45.31	45.26	45.26	45.51	45.04	27,326
November 12, 2025	44.79	45.22	45.22	45.4	44.6	41,104
November 11, 2025	44.8	44.69	44.69	44.94	44.59	103,024
November 10, 2025	44.3	44.28	44.28	44.55	44.2	31,678
November 07, 2025	44.06	43.83	43.83	44.13	43.68	80,495
November 06, 2025	44.2	43.72	43.72	44.4	43.68	603,917
November 05, 2025	43.53	43.8	43.8	43.87	43.36	72,463
November 04, 2025	43.81	43.75	43.75	44	43.27	161,938
November 03, 2025	45.04	44.73	44.73	45.1	44.5	19,924
October 31, 2025	44.85	44.84	44.84	45.09	44.51	200,866
October 30, 2025	45.69	44.96	44.96	45.96	44.52	64,872
October 29, 2025	45.93	46.4	46.4	46.51	45.79	83,000
October 28, 2025	45.05	45.57	45.57	45.59	44.83	23,817
October 27, 2025	45.69	45.5	45.5	45.77	45.07	315,407
October 24, 2025	45.28	45.22	45.22	45.32	44.7	191,546
October 23, 2025	44.43	45.04	45.04	45.08	44.43	67,880
October 22, 2025	44	43.93	43.93	44.1	43.67	40,393
October 21, 2025	44.07	43.9	43.9	44.1	43.38	97,461
October 20, 2025	44.14	44.26	44.26	44.36	43.79	34,051

WisdomTree Copper (COPA.L) LSE