LSE - Delayed Quote USD

WisdomTree Copper (COPA.L)

42.27

-0.34

(-0.80%)

At close: 4:35:19 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	42.60	42.71	42.27	42.27	42.27	27,468
May 23, 2025	41.65	42.61	41.25	42.61	42.61	79,502
May 22, 2025	41.88	41.93	40.79	41.63	41.63	36,935
May 21, 2025	41.83	41.91	41.60	41.82	41.82	30,238
May 20, 2025	41.06	41.42	40.52	41.34	41.34	9,516
May 19, 2025	40.94	41.60	40.90	41.57	41.57	21,729
May 16, 2025	41.40	41.40	40.72	40.77	40.77	11,408
May 15, 2025	41.07	41.39	40.70	41.46	41.46	13,693
May 14, 2025	41.97	42.10	41.25	41.40	41.40	20,696
May 13, 2025	41.54	42.02	38.26	41.99	41.99	17,089
May 12, 2025	41.84	41.96	40.93	41.17	41.17	52,724
May 9, 2025	40.29	42.00	40.22	41.44	41.44	76,263
May 8, 2025	40.86	41.33	40.42	40.81	40.81	218,767
May 7, 2025	42.06	42.21	41.29	41.28	41.28	166,165
May 6, 2025	41.82	42.62	38.37	42.62	42.62	8,822
May 2, 2025	41.65	41.98	41.30	41.32	41.32	4,065
May 1, 2025	41.37	41.62	41.16	41.21	41.21	43,337
Apr 30, 2025	42.28	42.29	40.38	41.13	41.13	159,020
Apr 29, 2025	43.42	44.07	43.29	43.44	43.44	24,204
Apr 28, 2025	43.28	43.64	43.17	43.26	43.26	4,314
Apr 25, 2025	43.27	43.34	42.65	43.25	43.25	26,151
Apr 24, 2025	43.52	43.84	43.31	43.47	43.47	47,079
Apr 23, 2025	43.95	44.21	43.40	43.44	43.44	134,951
Apr 22, 2025	42.77	43.41	38.59	43.41	43.41	26,336
Apr 17, 2025	41.33	41.84	41.03	41.80	41.80	22,428
Apr 16, 2025	41.00	41.87	40.89	41.85	41.85	7,252
Apr 15, 2025	41.54	41.88	36.72	41.49	41.49	20,837
Apr 14, 2025	40.80	41.41	40.70	41.24	41.24	44,370
Apr 11, 2025	39.56	40.32	39.47	40.32	40.32	38,695
Apr 10, 2025	39.53	39.81	38.80	39.61	39.61	132,453
Apr 9, 2025	37.21	38.24	37.10	37.90	37.90	165,879
Apr 8, 2025	38.75	42.41	37.57	37.57	37.57	61,708
Apr 7, 2025	38.88	39.73	37.20	38.03	38.03	159,499
Apr 4, 2025	42.70	42.88	39.75	40.06	40.06	389,279
Apr 3, 2025	43.70	44.34	43.37	43.37	43.37	83,084
Apr 2, 2025	45.27	45.69	45.08	45.17	45.17	7,439
Apr 1, 2025	45.60	46.59	44.92	45.15	45.15	45,508
Mar 31, 2025	45.79	45.84	44.71	45.08	45.08	15,053
Mar 28, 2025	45.62	46.30	45.41	46.05	46.05	17,109
Mar 27, 2025	47.02	47.03	45.56	46.04	46.04	104,903
Mar 26, 2025	47.51	47.57	46.88	46.93	46.93	51,792
Mar 25, 2025	45.98	46.70	45.53	46.67	46.67	82,166
Mar 24, 2025	46.31	46.45	45.69	45.69	45.69	773,593
Mar 21, 2025	45.62	45.89	45.06	45.66	45.66	35,711
Mar 20, 2025	46.01	46.17	45.31	45.75	45.75	180,401
Mar 19, 2025	45.07	45.67	45.04	45.69	45.69	27,402
Mar 18, 2025	44.40	44.95	44.13	44.84	44.84	20,320
Mar 17, 2025	43.76	44.40	43.62	44.25	44.25	7,340
Mar 14, 2025	44.22	44.32	43.69	43.62	43.62	11,601
Mar 13, 2025	43.07	44.08	43.02	43.92	43.92	34,752
Mar 12, 2025	43.10	43.85	43.04	43.47	43.47	265,244
Mar 11, 2025	41.74	42.92	41.73	42.62	42.62	196,577
Mar 10, 2025	41.93	42.10	41.68	41.83	41.83	57,543
Mar 7, 2025	42.71	42.90	42.19	42.28	42.28	43,616
Mar 6, 2025	42.65	43.41	42.38	43.41	43.41	45,914
Mar 5, 2025	42.27	43.13	42.21	42.94	42.94	169,117
Mar 4, 2025	40.86	41.12	40.49	40.55	40.55	16,543
Mar 3, 2025	40.70	41.55	40.65	41.22	41.22	18,837
Feb 28, 2025	40.53	40.89	40.39	40.56	40.56	25,023
Feb 27, 2025	41.00	41.76	40.97	41.09	41.09	18,903
Feb 26, 2025	42.04	42.22	40.97	41.23	41.23	38,159
Feb 25, 2025	40.45	42.26	40.43	40.49	40.49	50,791
Feb 24, 2025	40.97	41.09	40.67	40.85	40.85	28,941
Feb 21, 2025	41.33	41.52	41.06	41.33	41.33	36,358
Feb 20, 2025	41.44	41.88	41.35	41.78	41.78	20,426
Feb 19, 2025	41.44	41.64	41.16	41.28	41.28	48,759
Feb 18, 2025	41.52	42.52	41.05	41.29	41.29	25,962
Feb 17, 2025	41.99	42.02	41.46	41.57	41.57	31,361
Feb 14, 2025	43.31	43.60	41.87	42.04	42.04	44,011
Feb 13, 2025	42.58	43.00	42.35	42.99	42.99	42,430
Feb 12, 2025	41.56	42.23	41.40	42.22	42.22	17,580
Feb 11, 2025	41.88	41.96	40.98	41.32	41.32	35,326
Feb 10, 2025	41.39	42.45	41.34	42.30	42.30	44,212
Feb 7, 2025	40.49	41.50	40.48	41.15	41.15	32,404
Feb 6, 2025	40.40	40.54	39.74	40.05	40.05	98,608
Feb 5, 2025	39.66	39.66	39.13	39.68	39.68	25,402
Feb 4, 2025	39.03	39.35	38.55	39.20	39.20	39,184
Feb 3, 2025	37.98	38.75	37.92	38.71	38.71	90,505
Jan 31, 2025	38.88	38.89	38.41	38.50	38.50	17,240
Jan 30, 2025	38.58	39.13	38.57	38.97	38.97	29,104
Jan 29, 2025	37.95	38.79	37.90	38.74	38.74	47,720
Jan 28, 2025	38.32	38.72	38.23	38.24	38.24	20,313
Jan 27, 2025	38.32	38.67	38.10	38.22	38.22	22,656
Jan 24, 2025	39.39	39.46	38.91	39.01	39.01	16,094
Jan 23, 2025	38.29	38.84	38.29	38.80	38.80	31,183
Jan 22, 2025	38.67	38.99	38.56	38.64	38.64	12,043
Jan 21, 2025	38.59	39.02	38.41	39.02	39.02	25,722
Jan 20, 2025	39.18	39.30	38.58	38.74	38.74	17,813
Jan 17, 2025	40.16	40.20	39.10	39.28	39.28	46,146
Jan 16, 2025	39.78	40.00	39.45	39.75	39.75	227,465
Jan 15, 2025	39.02	39.43	38.94	39.37	39.37	14,006
Jan 14, 2025	39.00	39.14	38.45	38.98	38.98	28,902
Jan 13, 2025	38.65	39.02	38.59	38.90	38.90	5,077
Jan 10, 2025	38.97	39.16	38.58	38.58	38.58	6,838
Jan 9, 2025	38.51	39.10	38.51	38.64	38.64	14,304
Jan 8, 2025	37.73	38.28	37.48	38.21	38.21	9,794
Jan 7, 2025	37.61	38.75	37.56	37.67	37.67	5,187
Jan 6, 2025	36.61	37.69	36.58	37.61	37.61	18,420
Jan 3, 2025	36.21	36.57	36.14	36.54	36.54	116,259
Jan 2, 2025	36.24	36.24	35.97	36.11	36.11	86,018
Dec 31, 2024	36.68	39.12	36.35	36.39	36.39	12,801
Dec 30, 2024	37.00	37.08	36.64	36.64	36.64	58,240
Dec 27, 2024	38.27	38.27	36.85	37.05	37.05	49,448
Dec 24, 2024	36.78	36.99	36.78	36.90	36.90	6,406
Dec 23, 2024	36.88	37.01	36.55	36.55	36.55	14,104
Dec 20, 2024	36.77	36.89	36.55	36.82	36.82	12,719
Dec 19, 2024	36.70	36.87	36.58	36.63	36.63	54,004
Dec 18, 2024	36.96	37.38	36.96	37.24	37.24	50,499
Dec 17, 2024	37.42	38.46	37.09	37.12	37.12	9,381
Dec 16, 2024	37.43	37.85	37.43	37.55	37.55	23,553
Dec 13, 2024	37.85	38.02	37.54	37.57	37.57	15,487
Dec 12, 2024	38.74	38.84	37.87	37.95	37.95	10,666
Dec 11, 2024	38.10	38.35	37.94	38.23	38.23	13,181
Dec 10, 2024	38.02	38.33	37.97	38.18	38.18	30,425
Dec 9, 2024	38.23	38.48	38.15	38.33	38.33	28,952
Dec 6, 2024	37.80	38.09	37.63	37.73	37.73	30,302
Dec 5, 2024	37.84	37.91	37.48	37.54	37.54	11,955
Dec 4, 2024	37.66	37.98	37.45	37.73	37.73	9,616
Dec 3, 2024	37.43	38.10	37.22	37.73	37.73	36,361
Dec 2, 2024	36.68	37.07	36.58	36.95	36.95	57,885
Nov 29, 2024	37.15	37.20	37.00	37.12	37.12	5,165
Nov 28, 2024	37.02	37.06	36.88	37.00	37.00	139,276
Nov 27, 2024	37.15	37.46	37.10	37.14	37.14	4,897
Nov 26, 2024	36.92	38.54	36.89	36.97	36.97	8,486
Nov 25, 2024	37.21	37.36	37.16	37.27	37.27	6,763
Nov 22, 2024	37.16	37.69	36.74	36.89	36.89	49,258
Nov 21, 2024	37.55	37.56	37.14	37.18	37.18	24,881
Nov 20, 2024	37.61	37.68	37.41	37.49	37.49	3,180
Nov 19, 2024	37.38	37.63	37.06	37.34	37.34	24,165
Nov 18, 2024	36.95	37.32	36.70	37.15	37.15	58,037
Nov 15, 2024	37.06	37.75	36.94	36.94	36.94	13,235
Nov 14, 2024	36.50	37.06	36.36	36.99	36.99	22,736
Nov 13, 2024	37.33	37.60	37.00	37.15	37.15	23,699
Nov 12, 2024	37.77	39.78	37.46	37.55	37.55	49,914
Nov 11, 2024	38.86	39.03	38.44	38.48	38.48	31,130
Nov 8, 2024	39.72	39.79	38.99	39.00	39.00	47,617
Nov 7, 2024	39.13	40.02	39.13	39.95	39.95	28,200
Nov 6, 2024	39.71	39.73	38.45	38.60	38.60	146,846
Nov 5, 2024	40.32	40.59	39.49	40.43	40.43	10,732
Nov 4, 2024	40.00	40.15	39.75	40.10	40.10	16,081
Nov 1, 2024	39.36	39.82	39.31	39.51	39.51	6,690
Oct 31, 2024	39.40	39.57	39.09	39.15	39.15	4,453
Oct 30, 2024	39.44	39.59	39.02	39.23	39.23	8,773
Oct 29, 2024	39.37	40.01	39.23	39.30	39.30	14,429
Oct 28, 2024	39.48	39.55	39.23	39.36	39.36	28,620
Oct 25, 2024	39.20	39.58	39.05	39.58	39.58	12,456
Oct 24, 2024	39.51	39.73	39.06	39.06	39.06	18,898
Oct 23, 2024	39.36	39.36	38.93	39.19	39.19	15,434
Oct 22, 2024	39.66	39.77	39.46	39.56	39.56	18,742
Oct 21, 2024	40.04	40.15	39.33	39.33	39.33	15,238
Oct 18, 2024	39.61	39.86	39.45	39.63	39.63	22,017
Oct 17, 2024	38.95	39.27	38.77	39.16	39.16	50,273
Oct 16, 2024	39.37	39.62	39.24	39.32	39.32	18,201
Oct 15, 2024	39.25	40.15	39.06	39.19	39.19	73,514
Oct 14, 2024	40.16	40.24	39.56	39.72	39.72	7,517
Oct 11, 2024	39.96	40.44	39.92	40.38	40.38	58,578
Oct 10, 2024	39.78	40.03	39.54	39.92	39.92	19,339
Oct 9, 2024	40.20	40.25	39.46	39.70	39.70	44,043
Oct 8, 2024	40.12	41.26	39.87	40.02	40.02	12,861
Oct 7, 2024	41.10	41.35	40.72	40.94	40.94	26,132
Oct 4, 2024	41.00	41.50	40.92	40.96	40.96	48,608
Oct 3, 2024	41.98	42.03	40.73	40.87	40.87	72,899
Oct 2, 2024	41.18	41.81	41.16	41.71	41.71	8,769
Oct 1, 2024	41.13	41.69	40.03	41.29	41.29	26,332
Sep 30, 2024	41.83	41.88	40.51	40.82	40.82	82,973
Sep 27, 2024	41.73	41.83	41.36	41.42	41.42	28,348
Sep 26, 2024	40.72	41.73	40.72	41.73	41.73	36,397
Sep 25, 2024	40.33	40.72	40.14	40.53	40.53	22,266
Sep 24, 2024	39.91	40.47	39.10	40.36	40.36	34,160
Sep 23, 2024	38.94	39.30	38.51	39.28	39.28	52,560
Sep 20, 2024	39.42	39.43	38.91	38.89	38.89	139,880
Sep 19, 2024	39.19	39.44	38.92	38.99	38.99	61,545
Sep 18, 2024	38.39	38.73	38.30	38.69	38.69	1,078,828
Sep 17, 2024	38.67	38.72	37.16	38.45	38.45	2,268,247
Sep 16, 2024	38.00	38.83	37.77	38.59	38.59	359,341
Sep 13, 2024	37.86	38.14	37.66	38.11	38.11	26,177
Sep 12, 2024	37.68	38.07	37.55	37.75	37.75	69,034
Sep 11, 2024	37.29	37.40	36.97	37.16	37.16	20,005
Sep 10, 2024	37.21	37.39	36.71	36.84	36.84	12,943
Sep 9, 2024	36.90	37.35	36.90	37.06	37.06	24,254
Sep 6, 2024	37.35	37.43	36.75	36.79	36.79	8,654
Sep 5, 2024	36.43	37.40	36.37	37.16	37.16	34,533
Sep 4, 2024	36.50	36.95	36.32	36.65	36.65	14,804
Sep 3, 2024	37.20	38.23	36.45	36.65	36.65	71,968
Sep 2, 2024	37.68	37.81	37.37	37.55	37.55	30,526
Aug 30, 2024	38.06	38.40	37.85	37.85	37.85	265,074
Aug 29, 2024	37.99	38.05	37.60	37.79	37.79	15,689
Aug 28, 2024	38.19	38.24	37.84	38.00	38.00	40,723
Aug 27, 2024	38.44	38.74	37.84	38.70	38.70	64,848
Aug 23, 2024	37.74	38.20	37.65	38.13	38.13	10,137
Aug 22, 2024	37.96	38.09	37.41	37.41	37.41	37,196
Aug 21, 2024	37.83	38.00	37.71	37.95	37.95	4,409
Aug 20, 2024	37.71	38.03	37.13	37.84	37.84	14,388
Aug 19, 2024	37.72	37.92	37.58	37.88	37.88	11,864
Aug 16, 2024	37.51	37.51	36.99	37.26	37.26	99,654
Aug 15, 2024	36.87	37.48	36.87	37.45	37.45	12,492
Aug 14, 2024	36.58	36.90	36.57	36.60	36.60	7,735
Aug 13, 2024	36.61	36.65	36.25	36.53	36.53	31,345
Aug 12, 2024	36.39	36.96	36.34	36.79	36.79	27,995
Aug 9, 2024	36.27	36.59	36.11	36.12	36.12	20,484
Aug 8, 2024	35.79	35.95	35.52	35.91	35.91	11,185
Aug 7, 2024	36.11	36.11	35.74	35.85	35.85	99,891
Aug 6, 2024	36.03	36.97	35.87	36.43	36.43	7,632
Aug 5, 2024	36.56	37.01	35.52	36.33	36.33	91,921
Aug 2, 2024	37.07	37.32	36.94	36.97	36.97	72,440
Aug 1, 2024	37.70	37.70	37.00	37.10	37.10	86,551
Jul 31, 2024	37.46	38.02	37.38	37.67	37.67	44,054
Jul 30, 2024	36.74	37.57	36.43	36.65	36.65	34,738
Jul 29, 2024	37.12	37.18	36.70	36.86	36.86	144,543
Jul 26, 2024	37.17	37.42	37.06	37.26	37.26	52,006
Jul 25, 2024	36.59	37.48	36.47	37.34	37.34	61,134
Jul 24, 2024	37.56	37.71	37.23	37.28	37.28	18,515
Jul 23, 2024	37.48	39.45	37.33	37.62	37.62	101,626
Jul 22, 2024	37.97	38.24	37.54	37.66	37.66	52,012
Jul 19, 2024	38.62	38.62	38.29	38.29	38.29	75,418
Jul 18, 2024	39.88	39.92	38.62	38.62	38.62	102,731
Jul 17, 2024	40.09	40.35	39.68	39.78	39.78	25,914
Jul 16, 2024	40.64	41.91	39.97	40.15	40.15	98,683
Jul 15, 2024	41.07	41.19	40.74	40.74	40.74	217,094
Jul 12, 2024	40.50	41.43	40.38	41.37	41.37	16,364
Jul 11, 2024	41.45	41.45	40.69	40.73	40.73	19,656
Jul 10, 2024	41.17	41.94	41.00	41.79	41.79	4,058
Jul 9, 2024	41.83	41.89	41.05	41.08	41.08	8,180
Jul 8, 2024	41.43	42.00	41.41	41.73	41.73	22,049
Jul 5, 2024	41.50	42.32	41.44	41.76	41.76	48,887
Jul 4, 2024	40.78	41.27	40.72	41.16	41.16	21,292
Jul 3, 2024	40.33	41.05	40.25	40.88	40.88	49,216
Jul 2, 2024	39.75	40.25	39.36	39.94	39.94	79,463
Jul 1, 2024	39.32	39.94	39.21	39.69	39.69	26,900
Jun 28, 2024	39.43	39.76	39.30	39.60	39.60	35,396
Jun 27, 2024	39.01	39.48	38.95	39.19	39.19	31,500
Jun 26, 2024	39.52	39.57	39.10	39.20	39.20	38,138
Jun 25, 2024	39.76	39.90	39.30	39.30	39.30	10,915
Jun 24, 2024	39.69	40.03	39.64	39.74	39.74	45,845
Jun 21, 2024	40.28	40.28	39.74	39.82	39.82	25,010
Jun 20, 2024	40.40	40.72	40.20	40.39	40.39	26,734
Jun 19, 2024	40.11	40.47	40.03	40.24	40.24	47,641
Jun 18, 2024	39.76	40.66	39.27	39.71	39.71	34,341
Jun 17, 2024	39.62	39.81	39.40	39.79	39.79	49,794
Jun 14, 2024	40.38	40.38	39.92	40.14	40.14	94,714
Jun 13, 2024	40.67	40.81	40.31	40.36	40.36	19,188
Jun 12, 2024	40.48	41.25	40.39	41.12	41.12	74,719
Jun 11, 2024	40.53	41.41	39.83	40.11	40.11	107,843
Jun 10, 2024	40.34	40.82	40.20	40.69	40.69	37,437
Jun 7, 2024	41.60	41.63	40.22	40.27	40.27	406,063
Jun 6, 2024	41.49	42.03	41.42	41.98	41.98	153,230
Jun 5, 2024	40.64	41.02	40.51	40.85	40.85	63,236
Jun 4, 2024	41.65	43.16	40.63	40.73	40.73	51,626
Jun 3, 2024	41.40	42.00	41.20	41.71	41.71	101,949
May 31, 2024	41.73	41.84	40.95	41.03	41.03	106,219
May 30, 2024	41.93	42.20	41.47	41.77	41.77	45,028
May 29, 2024	43.67	43.67	42.57	42.91	42.91	23,484
May 28, 2024	43.08	44.00	42.95	43.38	43.38	99,235

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WisdomTree Copper (COPA.L)