Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
20.21
-0.31 (-1.51%)
Mar 31, 2025, 3:27 PM EDT - Market open
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.21 | 20.31 | 20.21 | 20.27 | - | -1.23% | 13,619 |
| 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 |
| Feb 19, 2025 | 19.90 | 19.93 | 19.57 | 19.67 | 19.67 | -2.09% | 48,323 |
| Feb 18, 2025 | 20.26 | 20.30 | 20.09 | 20.09 | 20.09 | -0.79% | 3,769 |
| Feb 14, 2025 | 20.30 | 20.30 | 20.19 | 20.25 | 20.25 | 0.30% | 1,918 |
| Feb 13, 2025 | 19.86 | 20.19 | 19.83 | 20.19 | 20.19 | 2.80% | 3,780 |
| Feb 12, 2025 | 19.47 | 19.79 | 19.47 | 19.64 | 19.64 | 0.36% | 2,433 |
| Feb 11, 2025 | 19.70 | 19.70 | 19.51 | 19.57 | 19.57 | -2.10% | 11,215 |
| Feb 10, 2025 | 19.89 | 19.99 | 19.83 | 19.99 | 19.99 | 1.94% | 8,409 |
| Feb 7, 2025 | 19.64 | 19.69 | 19.53 | 19.61 | 19.61 | 1.45% | 11,479 |
| Feb 6, 2025 | 19.30 | 19.33 | 19.17 | 19.33 | 19.33 | 0.83% | 6,255 |
| Feb 5, 2025 | 19.08 | 19.17 | 19.02 | 19.17 | 19.17 | 1.16% | 5,790 |
| Feb 4, 2025 | 18.61 | 18.97 | 18.61 | 18.95 | 18.95 | 3.96% | 6,213 |
| Feb 3, 2025 | 17.93 | 18.26 | 17.83 | 18.23 | 18.23 | -0.63% | 4,106 |
| Jan 31, 2025 | 18.49 | 18.66 | 18.35 | 18.35 | 18.35 | -0.94% | 5,544 |
| Jan 30, 2025 | 18.63 | 18.67 | 18.52 | 18.52 | 18.52 | 0.33% | 6,407 |
| Jan 29, 2025 | 18.32 | 18.56 | 18.32 | 18.46 | 18.46 | 0.93% | 1,085 |
| Jan 28, 2025 | 18.43 | 18.48 | 18.29 | 18.29 | 18.29 | -2.14% | 3,487 |
| Jan 27, 2025 | 18.93 | 18.93 | 18.62 | 18.69 | 18.69 | -2.50% | 33,812 |
| Jan 24, 2025 | 19.27 | 19.30 | 19.10 | 19.17 | 19.17 | 0.42% | 5,095 |
| Jan 23, 2025 | 19.02 | 19.09 | 18.88 | 19.09 | 19.09 | 0.42% | 3,658 |
| Jan 22, 2025 | 19.16 | 19.21 | 19.01 | 19.01 | 19.01 | -1.45% | 31,202 |
| Jan 21, 2025 | 19.24 | 19.29 | 19.15 | 19.29 | 19.29 | 1.15% | 12,009 |
| Jan 17, 2025 | 19.03 | 19.34 | 18.98 | 19.07 | 19.07 | 0.90% | 4,456 |