Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
31.32
+0.75 (2.45%)
At close: Sep 26, 2025, 4:00 PM EDT
31.99
+0.67 (2.14%)
After-hours: Sep 26, 2025, 7:48 PM EDT
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.85 | 31.35 | 30.57 | 31.32 | 31.32 | 2.46% | 18,530 |
| Sep 25, 2025 | 30.46 | 30.61 | 30.02 | 30.57 | 30.57 | 1.07% | 21,673 |
| Sep 24, 2025 | 29.84 | 30.64 | 29.80 | 30.24 | 30.24 | 3.50% | 70,727 |
| Sep 23, 2025 | 30.00 | 30.00 | 29.11 | 29.22 | 29.22 | -0.53% | 13,696 |
| Sep 22, 2025 | 29.18 | 29.50 | 28.94 | 29.38 | 29.38 | 2.39% | 32,247 |
| Sep 19, 2025 | 28.49 | 28.78 | 28.47 | 28.69 | 28.69 | 1.07% | 4,997 |
| Sep 18, 2025 | 30.00 | 30.00 | 28.11 | 28.39 | 28.39 | 0.05% | 5,667 |
| Sep 17, 2025 | 28.77 | 28.77 | 28.23 | 28.37 | 28.37 | -0.78% | 6,638 |
| Sep 16, 2025 | 28.87 | 28.87 | 28.36 | 28.59 | 28.59 | -0.50% | 31,481 |
| Sep 15, 2025 | 28.33 | 28.82 | 28.00 | 28.74 | 28.74 | 1.39% | 18,941 |
| Sep 12, 2025 | 29.78 | 29.78 | 28.11 | 28.34 | 28.34 | -0.15% | 26,903 |
| Sep 11, 2025 | 28.31 | 28.98 | 27.85 | 28.39 | 28.39 | 1.44% | 17,393 |
| Sep 10, 2025 | 28.04 | 28.04 | 27.60 | 27.99 | 27.99 | 0.43% | 16,110 |
| Sep 9, 2025 | 28.22 | 28.24 | 27.78 | 27.87 | 27.87 | -0.20% | 8,719 |
| Sep 8, 2025 | 28.41 | 28.41 | 27.70 | 27.92 | 27.92 | 0.15% | 14,606 |
| Sep 5, 2025 | 27.77 | 27.91 | 27.56 | 27.88 | 27.88 | 2.34% | 8,349 |
| Sep 4, 2025 | 27.63 | 27.64 | 27.00 | 27.24 | 27.24 | -1.91% | 47,663 |
| Sep 3, 2025 | 27.64 | 27.98 | 27.58 | 27.77 | 27.77 | 1.60% | 14,046 |
| Sep 2, 2025 | 27.80 | 27.80 | 27.14 | 27.34 | 27.34 | -1.05% | 8,439 |
| Aug 29, 2025 | 27.38 | 27.65 | 27.06 | 27.63 | 27.63 | 1.41% | 6,623 |
| Aug 28, 2025 | 27.05 | 27.33 | 27.05 | 27.24 | 27.24 | 0.93% | 7,450 |
| Aug 27, 2025 | 27.02 | 27.09 | 26.87 | 26.99 | 26.99 | -0.61% | 8,810 |
| Aug 26, 2025 | 26.92 | 27.27 | 26.92 | 27.16 | 27.16 | 1.25% | 2,990 |
| Aug 25, 2025 | 27.12 | 27.20 | 26.37 | 26.82 | 26.82 | -0.14% | 7,028 |
| Aug 22, 2025 | 26.64 | 26.92 | 26.64 | 26.86 | 26.86 | 1.79% | 4,280 |
| Aug 21, 2025 | 27.00 | 27.00 | 26.12 | 26.39 | 26.39 | 1.16% | 6,824 |
| Aug 20, 2025 | 25.62 | 26.22 | 25.57 | 26.08 | 26.08 | -0.18% | 6,508 |
| Aug 19, 2025 | 26.46 | 26.70 | 26.04 | 26.13 | 26.13 | -0.61% | 21,781 |
| Aug 18, 2025 | 26.41 | 26.55 | 26.29 | 26.29 | 26.29 | -0.77% | 4,275 |
| Aug 15, 2025 | 26.30 | 26.56 | 26.30 | 26.49 | 26.49 | 2.42% | 9,219 |
| Aug 14, 2025 | 26.04 | 26.04 | 25.82 | 25.87 | 25.87 | -1.54% | 6,245 |
| Aug 13, 2025 | 26.59 | 26.59 | 26.25 | 26.27 | 26.27 | - | 3,362 |
| Aug 12, 2025 | 25.52 | 26.45 | 25.52 | 26.27 | 26.27 | 2.33% | 12,029 |
| Aug 11, 2025 | 25.37 | 25.83 | 25.37 | 25.67 | 25.67 | -0.90% | 9,059 |
| Aug 8, 2025 | 25.71 | 26.00 | 25.71 | 25.91 | 25.91 | 1.63% | 4,547 |
| Aug 7, 2025 | 25.67 | 25.67 | 25.36 | 25.49 | 25.49 | 0.73% | 3,531 |
| Aug 6, 2025 | 25.17 | 25.36 | 25.17 | 25.31 | 25.31 | 0.80% | 4,676 |
| Aug 5, 2025 | 25.05 | 25.25 | 24.92 | 25.11 | 25.11 | -0.53% | 25,866 |
| Aug 4, 2025 | 25.03 | 25.26 | 25.03 | 25.24 | 25.24 | 1.87% | 5,235 |
| Aug 1, 2025 | 24.50 | 24.86 | 24.50 | 24.78 | 24.78 | 1.13% | 8,754 |
| Jul 31, 2025 | 24.41 | 24.65 | 24.25 | 24.50 | 24.50 | 0.25% | 13,055 |
| Jul 30, 2025 | 25.51 | 25.51 | 24.42 | 24.44 | 24.44 | -4.83% | 38,649 |
| Jul 29, 2025 | 25.75 | 26.04 | 25.54 | 25.68 | 25.68 | -0.90% | 5,236 |
| Jul 28, 2025 | 26.59 | 26.59 | 25.73 | 25.91 | 25.91 | -1.55% | 31,992 |
| Jul 25, 2025 | 26.60 | 26.60 | 26.16 | 26.32 | 26.32 | -1.03% | 7,640 |
| Jul 24, 2025 | 26.61 | 26.63 | 26.50 | 26.60 | 26.60 | -0.93% | 10,471 |
| Jul 23, 2025 | 27.00 | 27.00 | 26.66 | 26.85 | 26.85 | 0.10% | 15,770 |
| Jul 22, 2025 | 26.25 | 26.89 | 26.13 | 26.82 | 26.82 | 2.48% | 9,219 |
| Jul 21, 2025 | 26.03 | 26.36 | 26.03 | 26.17 | 26.17 | 1.07% | 14,818 |
| Jul 18, 2025 | 25.96 | 26.11 | 25.63 | 25.89 | 25.89 | -0.38% | 12,361 |