Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
27.92
+0.04 (0.15%)
At close: Sep 8, 2025, 4:00 PM
27.92
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:15 PM EDT
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.41 | 28.41 | 27.70 | 28.01 | - | 0.47% | 14,514 |
| 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 |
| 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 |