Skip to main content
Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
22.12
+0.38 (1.75%)
Nov 21, 2024, 1:27 PM EST - Market open

COPJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.7121.7921.7121.7421.740.14%2,086
Nov 19, 202421.5121.8421.5121.7121.711.12%7,037
Nov 18, 202421.2921.5021.2921.4721.471.66%6,779
Nov 15, 202421.2621.3921.1221.1221.12-0.61%1,980
Nov 14, 202421.9421.9421.0521.2521.250.57%8,941
Nov 13, 202421.5521.5621.1321.1321.13-2.09%4,846
Nov 12, 202421.9022.0021.5421.5821.58-3.01%3,450
Nov 11, 202422.3022.3022.1122.2522.25-1.42%5,642
Nov 8, 202422.9222.9222.3522.5722.57-3.46%2,568
Nov 7, 202423.1723.3823.1623.3823.383.27%10,410
Nov 6, 202422.7822.7822.2422.6422.64-0.70%16,636
Nov 5, 202422.9322.9322.6322.8022.802.29%1,922
Nov 4, 202422.5222.5222.2922.2922.29-0.36%2,714
Nov 1, 202422.5422.7422.3022.3722.371.64%1,771
Oct 31, 202422.2922.2921.9522.0122.01-2.65%4,788
Oct 30, 202422.6522.7722.5222.6122.610.71%2,118
Oct 29, 202422.8622.8622.4522.4522.45-1.79%4,942
Oct 28, 202422.8422.8622.7122.8622.860.79%1,317
Oct 25, 202422.5622.9422.5622.6822.680.09%2,983
Oct 24, 202422.7922.7922.5022.6622.661.21%1,224
Oct 23, 202422.6422.6922.2822.3922.39-2.23%9,145
Oct 22, 202422.8522.9822.8022.9022.900.84%6,112
Oct 21, 202422.9823.0822.7122.7122.71-0.74%7,148
Oct 18, 202422.9122.9122.7422.8822.881.60%12,231
Oct 17, 202422.6122.6122.5222.5222.52-0.62%1,497
Oct 16, 202422.6122.6822.5822.6622.661.48%4,513
Oct 15, 202422.3822.4322.2022.3322.33-1.76%10,221
Oct 14, 202422.8822.8822.6422.7322.73-0.66%4,924
Oct 11, 202422.9922.9922.8622.8822.880.82%1,315
Oct 10, 202422.6822.7022.5922.7022.701.41%852
Oct 9, 202422.2822.4922.1322.3822.38-2.40%2,871
Oct 8, 202422.8123.0722.7522.9322.93-1.14%2,574
Oct 7, 202423.2323.2523.0923.2023.20-0.62%6,362
Oct 4, 202423.1423.4223.1423.3423.341.74%10,667
Oct 3, 202423.0823.3122.9422.9422.94-2.47%3,914
Oct 2, 202423.5423.6123.3523.5223.52-0.97%3,954
Oct 1, 202423.4823.7523.3823.7523.751.63%2,988
Sep 30, 202423.4623.5623.3723.3723.37-1.27%4,630
Sep 27, 202423.8323.8523.5323.6723.67-0.84%99,134
Sep 26, 202423.2923.8823.2923.8723.874.56%13,993
Sep 25, 202422.8623.0922.7922.8322.83-1.25%5,035
Sep 24, 202422.3623.1222.3623.1223.125.23%9,979
Sep 23, 202421.8021.9721.8021.9721.971.52%2,239
Sep 20, 202421.9021.9021.5921.6421.64-1.19%5,460
Sep 19, 202421.8021.9021.6921.9021.904.29%5,199
Sep 18, 202421.1321.4820.9021.0021.00-1.18%7,538
Sep 17, 202421.0821.3221.0821.2521.250.90%2,868
Sep 16, 202421.1521.1620.9821.0621.06-0.38%2,276
Sep 13, 202421.1621.1621.0921.1421.141.49%4,225
Sep 12, 202420.4320.9720.4320.8320.832.76%7,738
Sep 11, 202419.8520.2719.8520.2720.271.91%5,135
Sep 10, 202419.8920.0319.8119.8919.89-0.53%4,136
Sep 9, 202419.8120.0019.8120.0020.000.98%472
Sep 6, 202420.0020.0019.7019.8019.80-2.80%8,163
Sep 5, 202420.3320.3720.3320.3720.370.25%1,938
Sep 4, 202420.2620.4720.2620.3220.32-0.78%21,874
Sep 3, 202420.8521.0120.1420.4820.48-5.45%66,154
Aug 30, 202421.5621.6621.3821.6621.661.07%1,333
Aug 29, 202421.5221.5721.4321.4321.430.37%2,585
Aug 28, 202421.5321.5521.3521.3521.35-2.82%2,862
Aug 27, 202421.8422.0021.7921.9721.970.62%3,565
Aug 26, 202421.9521.9521.6921.8421.84-0.16%3,422
Aug 23, 202421.7621.8721.7521.8721.872.97%2,512
Aug 22, 202421.2521.2521.1921.2421.24-1.35%1,039
Aug 21, 202421.4421.5321.3021.5321.531.56%3,169
Aug 20, 202421.4421.4421.0521.2021.20-0.66%3,416
Aug 19, 202421.1721.3721.1521.3421.342.11%4,745
Aug 16, 202420.9620.9620.7920.9020.900.24%2,168
Aug 15, 202420.2920.8520.1020.8520.852.71%54,728
Aug 14, 202420.3120.3120.1720.3020.30-0.59%2,676
Aug 13, 202420.3420.4520.3120.4220.420.10%1,195
Aug 12, 202420.2220.4120.1620.4020.400.74%4,232
Aug 9, 202420.2420.2920.2120.2520.250.40%3,807
Aug 8, 202419.9720.1719.9720.1720.171.61%1,568
Aug 7, 202420.1820.1819.7819.8519.85-1.12%5,051
Aug 6, 202419.8020.2019.6620.0720.071.13%29,917
Aug 5, 202419.2520.0219.2519.8519.85-3.73%57,334
Aug 2, 202420.8520.9020.2320.6220.62-2.60%75,339
Aug 1, 202421.9221.9220.9421.1721.17-2.53%5,981
Jul 31, 202421.6721.7621.5121.7221.721.69%9,285
Jul 30, 202421.4521.4521.2621.3621.360.56%4,995
Jul 29, 202421.3221.3421.0521.2421.24-1.48%5,045
Jul 26, 202421.3221.5621.3021.5621.562.23%5,910
Jul 25, 202420.9121.1120.6821.0921.09-0.61%9,828
Jul 24, 202421.4521.5621.1521.2221.22-0.19%7,709
Jul 23, 202421.2521.4421.0121.2621.26-1.02%9,947
Jul 22, 202421.6921.7021.4021.4821.48-1.29%7,538
Jul 19, 202421.6921.7621.5721.7621.761.87%26,461
Jul 18, 202422.2822.2821.3621.3621.36-4.94%39,834
Jul 17, 202422.8622.8622.4422.4722.47-2.43%3,111
Jul 16, 202423.0323.1622.8623.0323.03-0.35%10,527
Jul 15, 202423.1323.6823.1023.1123.11-0.34%9,152
Jul 12, 202422.8823.2322.8823.1923.191.69%6,949
Jul 11, 202422.7722.8922.6722.8122.81-0.37%13,283
Jul 10, 202422.7522.9022.7522.8922.891.02%5,589
Jul 9, 202422.8522.8722.6622.6622.66-0.74%12,441
Jul 8, 202422.9222.9222.6422.8322.83-0.09%5,515
Jul 5, 202423.1323.1322.7022.8522.851.02%21,446
Jul 3, 202422.2822.6422.2822.6222.623.86%12,960
Jul 2, 202421.9022.0221.7721.7821.78-0.95%3,587