Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
39.92
+0.91 (2.33%)
At close: Dec 26, 2025, 4:00 PM EST
40.29
+0.37 (0.93%)
After-hours: Dec 26, 2025, 7:23 PM EST
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 39.25 | 40.25 | 39.25 | 39.92 | 39.92 | 2.33% | 166,263 |
| Dec 24, 2025 | 39.14 | 39.14 | 38.22 | 39.01 | 39.01 | 0.54% | 50,986 |
| Dec 23, 2025 | 39.03 | 39.04 | 38.07 | 38.80 | 38.80 | 1.07% | 89,403 |
| Dec 22, 2025 | 38.71 | 39.88 | 38.10 | 38.39 | 38.39 | 4.45% | 230,613 |
| Dec 19, 2025 | 35.80 | 36.89 | 35.80 | 36.76 | 36.76 | 2.84% | 121,263 |
| Dec 18, 2025 | 35.63 | 35.88 | 35.23 | 35.74 | 35.74 | -9.61% | 122,230 |
| Dec 17, 2025 | 40.30 | 40.30 | 39.29 | 39.54 | 34.99 | -0.01% | 116,570 |
| Dec 16, 2025 | 39.92 | 40.52 | 39.41 | 39.55 | 35.00 | -2.00% | 59,827 |
| Dec 15, 2025 | 40.79 | 41.12 | 40.09 | 40.35 | 35.71 | -0.10% | 79,824 |
| Dec 12, 2025 | 41.15 | 41.26 | 39.58 | 40.39 | 35.74 | -0.66% | 97,993 |
| Dec 11, 2025 | 40.95 | 41.16 | 40.00 | 40.66 | 35.98 | 1.68% | 117,640 |
| Dec 10, 2025 | 39.76 | 40.03 | 39.15 | 39.99 | 35.39 | 0.78% | 56,758 |
| Dec 9, 2025 | 38.91 | 39.90 | 38.65 | 39.68 | 35.12 | -0.33% | 47,678 |
| Dec 8, 2025 | 40.71 | 40.71 | 39.25 | 39.81 | 35.23 | -0.72% | 85,364 |
| Dec 5, 2025 | 39.29 | 40.96 | 39.29 | 40.10 | 35.49 | 1.44% | 49,242 |
| Dec 4, 2025 | 39.85 | 39.85 | 38.93 | 39.53 | 34.98 | 0.48% | 43,145 |
| Dec 3, 2025 | 38.76 | 39.48 | 38.50 | 39.34 | 34.82 | 2.85% | 133,526 |
| Dec 2, 2025 | 38.32 | 38.32 | 37.19 | 38.25 | 33.85 | -0.21% | 25,906 |
| Dec 1, 2025 | 39.37 | 39.37 | 37.76 | 38.33 | 33.92 | -0.73% | 68,558 |
| Nov 28, 2025 | 37.36 | 38.77 | 37.01 | 38.61 | 34.17 | 5.46% | 63,185 |
| Nov 26, 2025 | 35.84 | 36.65 | 35.29 | 36.61 | 32.40 | 4.30% | 23,735 |
| Nov 25, 2025 | 34.90 | 35.25 | 34.82 | 35.10 | 31.06 | 2.45% | 18,208 |
| Nov 24, 2025 | 34.21 | 34.43 | 33.40 | 34.26 | 30.32 | 0.05% | 42,035 |
| Nov 21, 2025 | 34.00 | 34.48 | 33.21 | 34.24 | 30.30 | 1.41% | 64,558 |
| Nov 20, 2025 | 35.60 | 35.60 | 33.73 | 33.77 | 29.88 | -2.94% | 73,028 |
| Nov 19, 2025 | 34.11 | 35.62 | 34.11 | 34.79 | 30.79 | 1.98% | 27,969 |
| Nov 18, 2025 | 34.03 | 34.45 | 33.95 | 34.11 | 30.19 | -1.21% | 14,992 |
| Nov 17, 2025 | 34.98 | 35.19 | 34.27 | 34.53 | 30.56 | -1.82% | 12,867 |
| Nov 14, 2025 | 34.01 | 35.45 | 34.00 | 35.17 | 31.13 | -0.54% | 27,776 |
| Nov 13, 2025 | 36.84 | 36.84 | 35.01 | 35.36 | 31.29 | -3.10% | 29,732 |
| Nov 12, 2025 | 35.75 | 36.50 | 35.75 | 36.49 | 32.29 | 2.04% | 55,284 |
| Nov 11, 2025 | 36.35 | 36.35 | 35.23 | 35.76 | 31.65 | -0.14% | 41,652 |
| Nov 10, 2025 | 35.40 | 36.09 | 35.39 | 35.81 | 31.69 | 4.83% | 39,536 |
| Nov 7, 2025 | 33.65 | 34.18 | 33.39 | 34.16 | 30.23 | -0.41% | 20,348 |
| Nov 6, 2025 | 34.15 | 34.54 | 33.75 | 34.30 | 30.36 | -0.23% | 39,753 |
| Nov 5, 2025 | 34.00 | 34.38 | 33.45 | 34.38 | 30.43 | 1.93% | 32,416 |
| Nov 4, 2025 | 34.55 | 34.55 | 33.40 | 33.73 | 29.85 | -4.15% | 74,661 |
| Nov 3, 2025 | 36.30 | 36.30 | 34.56 | 35.19 | 31.14 | -3.27% | 50,716 |
| Oct 31, 2025 | 35.41 | 36.38 | 35.40 | 36.38 | 32.20 | 2.45% | 36,311 |
| Oct 30, 2025 | 36.05 | 36.05 | 34.87 | 35.51 | 31.43 | -0.81% | 78,157 |
| Oct 29, 2025 | 35.68 | 36.44 | 35.31 | 35.80 | 31.68 | 1.47% | 55,615 |
| Oct 28, 2025 | 35.98 | 35.98 | 34.18 | 35.28 | 31.22 | 0.80% | 17,277 |
| Oct 27, 2025 | 35.65 | 35.65 | 34.50 | 35.00 | 30.97 | -1.37% | 24,193 |
| Oct 24, 2025 | 35.38 | 35.59 | 34.70 | 35.49 | 31.40 | 1.57% | 18,970 |
| Oct 23, 2025 | 34.39 | 35.21 | 34.39 | 34.94 | 30.92 | 3.57% | 26,340 |
| Oct 22, 2025 | 34.00 | 34.16 | 33.06 | 33.73 | 29.85 | -1.66% | 28,711 |
| Oct 21, 2025 | 35.45 | 35.50 | 33.85 | 34.30 | 30.36 | -5.48% | 32,550 |
| Oct 20, 2025 | 35.26 | 36.50 | 35.26 | 36.29 | 32.12 | 2.57% | 32,779 |
| Oct 17, 2025 | 36.60 | 36.60 | 34.72 | 35.38 | 31.31 | -4.12% | 46,582 |
| Oct 16, 2025 | 38.23 | 38.23 | 36.65 | 36.90 | 32.66 | -2.84% | 42,620 |