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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	43.54	43.59	43.59	44.11	43.01	229,197
October 16, 2025	44.02	44	44	44.14	43.46	98,589
October 15, 2025	44.62	44.12	44.12	44.65	43.98	21,323
October 14, 2025	43.7	43.96	43.96	44.11	43.43	128,450
October 13, 2025	44.08	45.28	45.28	45.57	43.94	184,602
October 10, 2025	44.82	44.3	44.3	45.58	44.22	175,883
October 09, 2025	45.34	45.37	45.37	46.27	45.17	129,176
October 08, 2025	45.03	44.71	44.71	45.33	44.61	130,180
October 07, 2025	44.74	45.07	45.07	45.15	44.28	137,583
October 06, 2025	44.56	44.36	44.36	44.6	44.14	63,741
October 03, 2025	43.79	44.9	44.9	44.9	43.75	128,418
October 02, 2025	43.33	43.44	43.44	43.87	43.07	107,419
October 01, 2025	42.58	42.84	42.84	42.99	42.34	58,871
September 30, 2025	42.92	42.61	42.61	43.13	42.4	97,356
September 29, 2025	42.22	42.84	42.84	43.24	42.1	50,195
September 26, 2025	42.06	41.71	41.71	42.1	41.43	104,347
September 25, 2025	42.71	42.03	42.03	43.39	41.73	309,296
September 24, 2025	40.74	42.42	42.42	42.42	40.38	254,138
September 23, 2025	40.6	40.69	40.69	40.79	40.57	18,411
September 22, 2025	40.71	40.57	40.57	40.81	40.43	27,262
September 19, 2025	40.49	40.64	40.64	40.65	40.41	43,252
September 18, 2025	40.37	40.36	40.36	40.66	40.2	133,217
September 17, 2025	40.97	40.69	40.69	40.98	40.31	52,945
September 16, 2025	41.27	41.28	41.28	41.4	41.17	8,114
September 15, 2025	40.89	41.36	41.36	41.39	40.82	11,608

WisdomTree Copper (COPA.L) LSE