Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
25.24
+0.46 (1.86%)
Aug 4, 2025, 4:00 PM - Market closed
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 25.68 | 25.99 | 25.51 | 25.99 | 25.99 | 0.58% | 13,351 |
| Jul 16, 2025 | 26.96 | 26.96 | 25.56 | 25.84 | 25.84 | -1.41% | 17,976 |
| Jul 15, 2025 | 26.29 | 26.29 | 25.61 | 26.21 | 26.21 | -0.30% | 16,794 |
| Jul 14, 2025 | 26.99 | 26.99 | 26.00 | 26.29 | 26.29 | 0.15% | 34,338 |
| Jul 11, 2025 | 26.82 | 26.82 | 25.75 | 26.25 | 26.25 | -1.02% | 14,917 |
| Jul 10, 2025 | 26.13 | 26.61 | 25.74 | 26.52 | 26.52 | 2.51% | 15,902 |
| Jul 9, 2025 | 27.04 | 27.04 | 25.27 | 25.87 | 25.87 | -0.65% | 30,333 |
| Jul 8, 2025 | 25.60 | 26.07 | 25.20 | 26.04 | 26.04 | 2.76% | 61,310 |
| Jul 7, 2025 | 25.35 | 25.37 | 25.03 | 25.34 | 25.34 | -0.08% | 18,345 |
| Jul 3, 2025 | 25.39 | 25.39 | 25.15 | 25.36 | 25.36 | 1.44% | 8,670 |
| Jul 2, 2025 | 24.95 | 25.07 | 24.65 | 25.00 | 25.00 | 1.32% | 29,710 |
| Jul 1, 2025 | 24.75 | 24.75 | 24.45 | 24.68 | 24.68 | 0.63% | 25,358 |
| Jun 30, 2025 | 24.16 | 24.52 | 24.16 | 24.52 | 24.52 | 0.45% | 3,276 |
| Jun 27, 2025 | 24.84 | 24.84 | 24.23 | 24.41 | 24.41 | -0.37% | 26,698 |
| Jun 26, 2025 | 24.51 | 24.62 | 23.90 | 24.50 | 24.50 | 3.77% | 42,662 |
| Jun 25, 2025 | 23.44 | 23.68 | 23.34 | 23.61 | 23.61 | 0.60% | 6,232 |
| Jun 24, 2025 | 23.30 | 23.53 | 23.22 | 23.47 | 23.47 | 0.73% | 11,631 |
| Jun 23, 2025 | 23.47 | 23.49 | 23.02 | 23.30 | 23.30 | -4.86% | 17,917 |
| Jun 20, 2025 | 23.74 | 24.49 | 23.17 | 24.49 | 24.49 | 3.16% | 4,796 |
| Jun 18, 2025 | 23.60 | 24.06 | 23.60 | 23.74 | 23.74 | 1.24% | 5,827 |
| Jun 17, 2025 | 23.98 | 24.05 | 23.42 | 23.45 | 23.45 | -1.51% | 5,899 |
| Jun 16, 2025 | 24.27 | 24.27 | 23.73 | 23.81 | 23.81 | -0.67% | 15,615 |
| Jun 13, 2025 | 23.77 | 23.97 | 23.38 | 23.97 | 23.97 | 1.27% | 4,629 |
| Jun 12, 2025 | 23.78 | 23.84 | 23.60 | 23.67 | 23.67 | 0.55% | 7,162 |
| Jun 11, 2025 | 23.67 | 23.69 | 23.54 | 23.54 | 23.54 | -0.57% | 2,828 |
| Jun 10, 2025 | 24.44 | 24.44 | 23.61 | 23.68 | 23.68 | -1.31% | 5,940 |
| Jun 9, 2025 | 24.20 | 24.20 | 23.73 | 23.99 | 23.99 | 1.01% | 7,441 |
| Jun 6, 2025 | 24.06 | 24.06 | 23.57 | 23.75 | 23.75 | 0.89% | 7,253 |
| Jun 5, 2025 | 25.50 | 25.50 | 22.96 | 23.54 | 23.54 | 1.60% | 29,566 |
| Jun 4, 2025 | 23.17 | 23.24 | 22.98 | 23.17 | 23.17 | 1.29% | 7,397 |
| Jun 3, 2025 | 22.93 | 23.00 | 22.65 | 22.88 | 22.88 | 1.34% | 15,462 |
| Jun 2, 2025 | 22.66 | 22.75 | 22.50 | 22.57 | 22.57 | 1.68% | 6,309 |
| May 30, 2025 | 22.20 | 22.24 | 22.12 | 22.20 | 22.20 | -0.31% | 1,969 |
| May 29, 2025 | 21.81 | 22.32 | 21.80 | 22.27 | 22.27 | 1.03% | 7,745 |
| May 28, 2025 | 22.31 | 22.31 | 21.89 | 22.04 | 22.04 | -0.34% | 3,663 |
| May 27, 2025 | 22.13 | 22.23 | 21.90 | 22.12 | 22.12 | 1.32% | 15,592 |
| May 23, 2025 | 21.25 | 21.86 | 21.25 | 21.83 | 21.83 | 3.54% | 12,798 |
| May 22, 2025 | 20.89 | 21.27 | 20.89 | 21.08 | 21.08 | 1.35% | 7,489 |