Wisdomtree Commodity Securities Limited Wisdomtree Daily Long Copper

(LCOP)
Sector: n/a
$10.14
$0.92 9.98
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $9.33 $10.28 $10.14 $10.14 2
30/05/2025 $9.33 $9.33 $9.22 $9.22 1,000
29/05/2025 $9.45 $9.45 $9.25 $9.25 8,062
28/05/2025 $9.43 $9.60 $9.30 $9.30 17,210
27/05/2025 $9.59 $9.69 $9.56 $9.56 1,347
26/05/2025 $9.58 $9.70 $9.58 $9.69 2,566
23/05/2025 $9.58 $9.70 $9.58 $9.69 2,566
22/05/2025 $9.15 $9.28 $8.88 $9.28 12,761
21/05/2025 $9.10 $9.47 $9.15 $9.37 0
20/05/2025 $9.10 $9.26 $8.88 $9.15 0
19/05/2025 $9.10 $9.26 $9.10 $9.26 7
16/05/2025 $9.10 $9.18 $8.91 $8.91 9,408
15/05/2025 $9.15 $9.22 $9.15 $9.22 3,140
14/05/2025 $9.51 $9.51 $9.12 $9.20 9,763
13/05/2025 $9.20 $9.49 $9.20 $9.46 8,276
12/05/2025 $9.24 $9.33 $9.10 $9.10 11,081
09/05/2025 $8.91 $9.20 $8.91 $9.19 12,270
08/05/2025 $8.82 $9.16 $8.79 $8.95 17,164
07/05/2025 $9.28 $9.54 $9.15 $9.15 5,778
06/05/2025 $9.19 $9.74 $9.39 $9.74 6
05/05/2025 $9.19 $9.43 $9.19 $9.19 4
02/05/2025 $9.19 $9.43 $9.19 $9.19 4
01/05/2025 $9.19 $9.19 $9.19 $9.19 4,001
30/04/2025 $9.47 $9.66 $8.77 $9.11 11,483
29/04/2025 $10.16 $10.40 $10.16 $10.19 638
28/04/2025 $10.20 $10.29 $10.12 $10.12 4,095
25/04/2025 $9.91 $10.10 $9.84 $10.10 13,546
24/04/2025 $9.81 $10.38 $10.19 $10.19 0
23/04/2025 $9.81 $10.59 $8.68 $10.20 0
22/04/2025 $9.81 $10.17 $9.81 $10.16 12,801
21/04/2025 $9.22 $9.46 $9.22 $9.46 2
18/04/2025 $9.22 $9.46 $9.22 $9.46 2
17/04/2025 $9.22 $9.46 $9.22 $9.46 2
16/04/2025 $9.12 $9.49 $9.08 $9.49 6,773
15/04/2025 $9.29 $9.39 $9.12 $9.33 8,757
14/04/2025 $9.13 $9.17 $9.13 $9.17 21,736
11/04/2025 $8.49 $8.82 $8.49 $8.82 5,310
10/04/2025 $8.33 $8.53 $8.16 $8.53 6,070
09/04/2025 $7.74 $7.86 $7.55 $7.86 16,193
08/04/2025 $8.12 $8.12 $7.71 $7.71 14,571
07/04/2025 $7.68 $8.64 $7.68 $7.82 21,470
04/04/2025 $10.07 $10.07 $8.84 $8.84 14,962
03/04/2025 $10.53 $10.70 $10.41 $10.41 4,502
02/04/2025 $11.59 $11.58 $11.16 $11.27 0
01/04/2025 $11.59 $11.59 $11.25 $11.24 3,620
31/03/2025 $11.24 $11.40 $11.18 $11.23 13,847
28/03/2025 $11.55 $11.79 $11.55 $11.77 8,681
27/03/2025 $12.23 $12.23 $11.56 $11.76 20,474
26/03/2025 $12.37 $12.41 $12.16 $12.18 10,124
25/03/2025 $11.79 $12.06 $11.69 $12.06 9,980
24/03/2025 $11.89 $11.92 $11.61 $11.60 2,807
21/03/2025 $11.44 $11.56 $11.28 $11.56 9,192
20/03/2025 $11.63 $11.68 $11.47 $11.61 6,254
19/03/2025 $11.57 $11.57 $11.35 $11.57 1,663
18/03/2025 $11.17 $11.17 $11.03 $11.15 3,517
17/03/2025 $10.66 $10.86 $10.66 $10.86 2,029
14/03/2025 $10.85 $10.85 $10.56 $10.56 2,331
13/03/2025 $10.36 $10.79 $10.36 $10.79 5,441
12/03/2025 $10.34 $10.63 $10.34 $10.52 5,889
11/03/2025 $9.72 $10.11 $9.72 $10.11 5,981
10/03/2025 $9.96 $9.80 $9.72 $9.73 29
07/03/2025 $9.96 $10.19 $9.95 $9.99 11,497
06/03/2025 $10.04 $10.43 $10.04 $10.43 8,597
05/03/2025 $10.09 $10.30 $9.96 $10.30 8,143
04/03/2025 $9.40 $9.46 $9.18 $9.18 527
03/03/2025 $9.11 $9.59 $9.33 $9.48 27
28/02/2025 $9.11 $9.33 $9.11 $9.18 1,365
27/02/2025 $9.59 $9.72 $9.43 $9.43 4,480
26/02/2025 $9.71 $9.87 $9.46 $9.50 6,285
25/02/2025 $9.39 $9.46 $9.15 $9.17 45
24/02/2025 $9.39 $9.40 $9.28 $9.32 14,294
21/02/2025 $9.56 $9.59 $9.46 $9.52 2,257
20/02/2025 $9.70 $9.76 $9.70 $9.76 2,665
19/02/2025 $9.54 $9.59 $9.54 $9.58 56
18/02/2025 $9.50 $9.59 $9.46 $9.53 695
17/02/2025 $10.63 $9.72 $9.65 $9.65 7
14/02/2025 $10.63 $10.63 $9.85 $9.89 4,613
13/02/2025 $10.28 $10.37 $10.10 $10.35 12,968
12/02/2025 $9.68 $10.01 $9.67 $10.01 7,929
11/02/2025 $9.49 $9.84 $9.46 $9.58 2,696
10/02/2025 $9.62 $10.11 $9.62 $10.05 2,734
07/02/2025 $9.33 $9.63 $9.30 $9.59 17,729
06/02/2025 $9.18 $9.21 $9.03 $8.86 11,941
05/02/2025 $8.73 $8.86 $8.65 $8.86 5,875
04/02/2025 $8.55 $8.68 $8.54 $8.44 2,013
03/02/2025 $8.11 $8.44 $8.11 $8.44 2,546
31/01/2025 $8.44 $8.44 $8.35 $8.35 3,322
30/01/2025 $8.58 $8.58 $8.54 $8.54 1,106
29/01/2025 $8.12 $8.45 $8.12 $8.45 5,340
28/01/2025 $8.26 $8.26 $8.24 $8.24 343
27/01/2025 $8.29 $8.42 $8.24 $8.26 5,892
24/01/2025 $8.79 $8.79 $8.54 $8.57 2,817
23/01/2025 $8.30 $8.50 $8.28 $8.50 15,116
22/01/2025 $8.51 $8.57 $8.40 $8.40 10,364
21/01/2025 $8.67 $8.59 $8.39 $8.59 16
20/01/2025 $8.67 $8.69 $8.42 $8.47 6,562
17/01/2025 $8.98 $9.08 $8.68 $8.71 9,051
16/01/2025 $8.93 $8.98 $8.81 $8.76 13,048
15/01/2025 $8.67 $8.76 $8.67 $8.76 3,156
14/01/2025 $8.58 $8.60 $8.58 $8.60 1,034
13/01/2025 $8.42 $8.61 $8.42 $8.56 21,150
10/01/2025 $8.60 $8.64 $8.42 $8.43 7,915
09/01/2025 $8.48 $8.57 $8.38 $8.44 15,141
08/01/2025 $8.13 $8.24 $8.10 $8.24 6,524
07/01/2025 $8.03 $8.05 $8.02 $8.05 6,514
06/01/2025 $7.66 $8.04 $7.62 $8.02 15,419
03/01/2025 $7.52 $7.57 $7.42 $7.57 5,266
02/01/2025 $7.36 $7.39 $7.35 $7.38 2,103
01/01/2025 $7.53 $7.53 $7.50 $7.50 1,394
31/12/2024 $7.53 $7.53 $7.50 $7.50 1,394
30/12/2024 $7.72 $7.74 $7.63 $7.63 1,511
27/12/2024 $7.74 $7.80 $7.78 $7.80 5
26/12/2024 $7.74 $7.74 $7.72 $7.72 1,084
25/12/2024 $7.74 $7.74 $7.72 $7.72 1,084
24/12/2024 $7.74 $7.74 $7.72 $7.72 1,084
23/12/2024 $7.72 $7.78 $7.60 $7.60 29
20/12/2024 $7.65 $7.68 $7.50 $7.68 21
19/12/2024 $7.65 $7.67 $7.62 $7.62 284
18/12/2024 $7.90 $7.91 $7.77 $7.88 89
17/12/2024 $7.88 $7.91 $7.82 $7.82 5,910
16/12/2024 $8.02 $8.02 $8.02 $8.02 200
13/12/2024 $8.01 $8.04 $8.01 $8.02 709
12/12/2024 $8.31 $8.55 $8.15 $8.31 17,722
11/12/2024 $8.31 $8.31 $8.31 $8.31 1,436
10/12/2024 $8.23 $8.28 $8.13 $8.28 10,603
09/12/2024 $8.37 $8.42 $8.31 $8.37 3,844
06/12/2024 $8.22 $8.22 $8.10 $8.10 1,623
05/12/2024 $8.04 $8.16 $8.03 $8.03 1,425
04/12/2024 $8.02 $8.11 $8.02 $8.09 16,544
03/12/2024 $7.99 $8.20 $7.94 $8.09 20,308