Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
20.52
+0.44 (2.19%)
May 2, 2025, 10:44 AM EDT - Market open
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 20.28 | 20.73 | 20.08 | 20.08 | 20.08 | -2.10% | 5,180 |
| Apr 30, 2025 | 20.89 | 20.89 | 20.29 | 20.51 | 20.51 | -2.33% | 23,142 |
| Apr 29, 2025 | 21.17 | 21.17 | 20.97 | 21.00 | 21.00 | -0.05% | 12,468 |
| Apr 28, 2025 | 21.00 | 21.01 | 20.62 | 21.01 | 21.01 | -0.05% | 6,194 |
| Apr 25, 2025 | 21.00 | 21.02 | 20.66 | 21.02 | 21.02 | 0.02% | 11,729 |
| Apr 24, 2025 | 20.50 | 21.05 | 20.50 | 21.02 | 21.02 | 4.76% | 19,685 |
| Apr 23, 2025 | 20.01 | 20.13 | 19.91 | 20.06 | 20.06 | 3.24% | 6,207 |
| Apr 22, 2025 | 19.21 | 19.58 | 19.20 | 19.43 | 19.43 | 1.20% | 9,218 |
| Apr 21, 2025 | 19.96 | 19.96 | 19.05 | 19.20 | 19.20 | -2.24% | 7,829 |
| Apr 17, 2025 | 19.42 | 19.68 | 19.29 | 19.64 | 19.64 | 1.66% | 7,768 |
| Apr 16, 2025 | 19.20 | 19.71 | 19.20 | 19.32 | 19.32 | 0.86% | 14,962 |
| Apr 15, 2025 | 19.05 | 19.34 | 19.01 | 19.16 | 19.16 | 0.76% | 5,303 |
| Apr 14, 2025 | 19.36 | 19.36 | 18.81 | 19.01 | 19.01 | 2.59% | 5,246 |
| Apr 11, 2025 | 17.73 | 18.63 | 17.73 | 18.53 | 18.53 | 5.05% | 11,374 |
| Apr 10, 2025 | 18.09 | 18.09 | 17.36 | 17.64 | 17.64 | -2.08% | 2,466 |
| Apr 9, 2025 | 16.75 | 18.03 | 16.39 | 18.02 | 18.02 | 9.77% | 17,946 |
| Apr 8, 2025 | 17.76 | 17.90 | 16.22 | 16.41 | 16.41 | -3.92% | 8,914 |
| Apr 7, 2025 | 16.55 | 17.72 | 16.55 | 17.08 | 17.08 | -1.20% | 14,903 |
| Apr 4, 2025 | 18.71 | 18.71 | 16.55 | 17.29 | 17.29 | -10.36% | 63,744 |
| Apr 3, 2025 | 19.26 | 19.65 | 19.14 | 19.29 | 19.29 | -2.60% | 18,009 |
| Apr 2, 2025 | 19.78 | 19.92 | 19.70 | 19.80 | 19.80 | -1.80% | 3,913 |
| Apr 1, 2025 | 20.18 | 20.31 | 19.96 | 20.16 | 20.16 | -0.38% | 6,266 |
| Mar 31, 2025 | 20.17 | 20.32 | 19.63 | 20.24 | 20.24 | -1.36% | 13,687 |
| Mar 28, 2025 | 21.22 | 21.22 | 20.41 | 20.52 | 20.52 | -3.12% | 14,086 |
| Mar 27, 2025 | 21.24 | 21.37 | 21.04 | 21.18 | 21.18 | -1.94% | 243,416 |
| Mar 26, 2025 | 22.00 | 22.20 | 21.47 | 21.60 | 21.60 | -1.55% | 17,000 |
| Mar 25, 2025 | 21.85 | 22.04 | 21.75 | 21.94 | 21.94 | 1.90% | 15,420 |
| Mar 24, 2025 | 21.44 | 21.82 | 21.43 | 21.53 | 21.53 | 3.25% | 19,288 |
| Mar 21, 2025 | 20.52 | 20.85 | 20.46 | 20.85 | 20.85 | 0.84% | 4,492 |
| Mar 20, 2025 | 20.54 | 20.72 | 20.45 | 20.68 | 20.68 | -0.19% | 1,527 |
| Mar 19, 2025 | 20.50 | 20.72 | 20.44 | 20.72 | 20.72 | 1.22% | 2,685 |
| Mar 18, 2025 | 20.72 | 20.72 | 20.35 | 20.47 | 20.47 | 0.54% | 16,142 |
| Mar 17, 2025 | 19.85 | 20.42 | 19.85 | 20.36 | 20.36 | 2.67% | 18,628 |
| Mar 14, 2025 | 19.67 | 19.85 | 19.60 | 19.83 | 19.83 | 2.32% | 13,991 |
| Mar 13, 2025 | 19.45 | 19.54 | 19.30 | 19.38 | 19.38 | -0.67% | 2,206 |
| Mar 12, 2025 | 19.20 | 19.52 | 19.20 | 19.51 | 19.51 | 2.68% | 7,166 |
| Mar 11, 2025 | 18.74 | 19.00 | 18.71 | 19.00 | 19.00 | 1.60% | 4,012 |
| Mar 10, 2025 | 18.93 | 18.93 | 18.59 | 18.70 | 18.70 | -3.31% | 5,179 |
| Mar 7, 2025 | 19.25 | 19.51 | 19.10 | 19.34 | 19.34 | -0.83% | 4,898 |
| Mar 6, 2025 | 19.71 | 19.78 | 19.50 | 19.50 | 19.50 | -1.06% | 2,086 |
| Mar 5, 2025 | 19.21 | 19.71 | 18.96 | 19.71 | 19.71 | 7.00% | 19,946 |
| Mar 4, 2025 | 18.25 | 18.54 | 18.10 | 18.42 | 18.42 | 0.49% | 4,108 |
| Mar 3, 2025 | 18.86 | 19.00 | 18.30 | 18.33 | 18.33 | -2.19% | 8,458 |
| Feb 28, 2025 | 19.19 | 19.19 | 18.55 | 18.74 | 18.74 | -1.21% | 2,786 |
| Feb 27, 2025 | 19.35 | 19.35 | 18.97 | 18.97 | 18.97 | -1.92% | 2,170 |
| Feb 26, 2025 | 19.00 | 19.40 | 19.00 | 19.34 | 19.34 | 2.19% | 1,519 |
| Feb 25, 2025 | 19.27 | 19.27 | 18.86 | 18.93 | 18.93 | -2.19% | 4,519 |
| Feb 24, 2025 | 19.58 | 19.58 | 19.32 | 19.35 | 19.35 | -1.53% | 3,050 |
| Feb 21, 2025 | 20.15 | 20.15 | 19.45 | 19.65 | 19.65 | -2.58% | 19,272 |
| Feb 20, 2025 | 20.04 | 20.21 | 19.96 | 20.17 | 20.17 | 2.54% | 16,685 |