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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	40.09	40.06	40.06	40.16	39.89	68,646
September 05, 2025	40.37	40	40	40.52	39.9	126,434
September 04, 2025	40.13	40.16	40.16	40.22	39.98	20,561
September 03, 2025	40.59	40.47	40.47	40.88	40.37	199,072
September 02, 2025	40.17	40.48	40.48	40.55	39.85	65,056
September 01, 2025	40.35	40.12	40.12	40.39	40.1	17,879
August 29, 2025	39.99	40.14	40.14	40.21	39.94	233,875
August 28, 2025	39.4	39.64	39.64	39.81	39.36	35,018
August 27, 2025	39.57	39.22	39.22	39.63	39.01	45,048
August 26, 2025	39.65	39.72	39.72	39.83	39.5	47,249
August 22, 2025	39.5	39.8	39.8	39.84	39.45	11,365
August 21, 2025	39.39	39.5	39.5	39.59	39.28	45,442
August 20, 2025	39.5	39.54	39.54	39.54	39.25	38,964
August 19, 2025	39.77	39.4	39.4	39.91	39.34	32,758
August 18, 2025	39.74	39.74	39.74	39.82	39.54	12,677
August 15, 2025	39.82	40.02	40.02	40.11	39.68	105,268
August 14, 2025	39.84	39.75	39.75	39.94	39.55	47,036
August 13, 2025	40.16	40	40	40.28	39.93	121,413
August 12, 2025	39.64	40.05	40.05	40.19	39.55	27,395
August 11, 2025	39.52	39.56	39.56	39.64	39.3	39,932
August 08, 2025	39.28	39.67	39.67	39.82	39.18	52,606
August 07, 2025	39.2	39.12	39.12	39.43	39.1	72,179
August 06, 2025	39.04	39.08	39.08	39.3	38.97	176,718
August 05, 2025	39.5	38.92	38.92	39.63	38.85	30,996
August 04, 2025	39.54	39.31	39.31	39.72	39.25	133,229
August 01, 2025	39.07	39.12	39.12	39.36	38.69	175,135
July 31, 2025	38.61	38.73	38.73	39.12	38.46	378,020
July 30, 2025	49.94	49.32	49.32	50.1	49.3	70,657
July 29, 2025	49.39	49.77	49.77	50.19	49.3	19,200
July 28, 2025	51.39	49.65	49.65	51.46	48.46	86,406
July 25, 2025	51.43	50.98	50.98	51.56	50.91	33,557
July 24, 2025	52.48	51.48	51.48	52.52	51.3	72,530
July 23, 2025	50.86	51.81	51.81	52.48	50.75	74,926
July 22, 2025	49.83	50.42	50.42	50.61	49.78	41,343
July 21, 2025	49.76	49.72	49.72	50.13	49.58	40,342
July 18, 2025	49.16	49.52	49.52	49.61	49	120,605
July 17, 2025	48.63	48.65	48.65	48.9	48.45	19,900
July 16, 2025	48.81	49.05	49.05	49.16	48.43	57,239
July 15, 2025	49.15	48.89	48.89	49.33	48.71	35,590
July 14, 2025	49.17	48.92	48.92	49.37	48.4	46,184
July 11, 2025	49.08	49.25	49.25	49.25	48.46	99,465
July 10, 2025	49.83	49.63	49.63	50.28	49.13	88,253
July 09, 2025	49.66	48.18	48.18	49.8	48.11	391,495
July 08, 2025	44.62	44.21	44.21	44.85	43.77	16,748
July 07, 2025	44.34	44.39	44.39	44.59	44.21	15,944
July 04, 2025	44.92	44.74	44.74	44.96	44.6	74,792
July 03, 2025	45.77	45.46	45.46	46	45.31	17,111
July 02, 2025	45.19	45.87	45.87	45.93	45.09	35,587
July 01, 2025	45.64	45.26	45.26	45.86	45.26	38,626
June 30, 2025	45.21	44.86	44.86	45.27	44.77	5,640
June 27, 2025	45.19	45.2	45.2	45.33	44.54	33,665
June 26, 2025	44.27	45.3	45.3	45.4	44.27	33,904
June 25, 2025	43.83	43.66	43.66	43.92	43.56	1,866
June 24, 2025	43.78	43.44	43.44	44.1	43.27	52,983
June 23, 2025	43.13	43.3	43.3	43.31	42.8	21,076
June 20, 2025	42.5	42.88	42.88	43.34	42.4	2,002
June 19, 2025	43.02	42.77	42.77	43.1	42.72	5,427
June 18, 2025	43.3	43.24	43.24	43.37	43	3,821
June 17, 2025	43.04	42.81	42.81	43.24	42.75	17,925
June 16, 2025	43.03	42.97	42.97	43.3	42.87	5,994

WisdomTree Copper (COPA.L) LSE