Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
34.38
+0.65 (1.93%)
At close: Nov 5, 2025, 4:00 PM EST
34.30
-0.08 (-0.23%)
After-hours: Nov 5, 2025, 7:31 PM EST
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.00 | 34.38 | 33.45 | 34.38 | 34.38 | 1.93% | 32,204 |
| Nov 4, 2025 | 34.55 | 34.55 | 33.40 | 33.73 | 33.73 | -4.15% | 74,661 |
| Nov 3, 2025 | 36.30 | 36.30 | 34.56 | 35.19 | 35.19 | -3.27% | 50,716 |
| Oct 31, 2025 | 35.41 | 36.38 | 35.40 | 36.38 | 36.38 | 2.45% | 36,311 |
| Oct 30, 2025 | 36.05 | 36.05 | 34.87 | 35.51 | 35.51 | -0.81% | 78,157 |
| Oct 29, 2025 | 35.68 | 36.44 | 35.31 | 35.80 | 35.80 | 1.47% | 55,615 |
| Oct 28, 2025 | 35.98 | 35.98 | 34.18 | 35.28 | 35.28 | 0.80% | 17,277 |
| Oct 27, 2025 | 35.65 | 35.65 | 34.50 | 35.00 | 35.00 | -1.37% | 24,193 |
| Oct 24, 2025 | 35.38 | 35.59 | 34.70 | 35.49 | 35.49 | 1.57% | 18,970 |
| Oct 23, 2025 | 34.39 | 35.21 | 34.39 | 34.94 | 34.94 | 3.57% | 26,340 |
| Oct 22, 2025 | 34.00 | 34.16 | 33.06 | 33.73 | 33.73 | -1.66% | 28,711 |
| Oct 21, 2025 | 35.45 | 35.50 | 33.85 | 34.30 | 34.30 | -5.48% | 32,550 |
| Oct 20, 2025 | 35.26 | 36.50 | 35.26 | 36.29 | 36.29 | 2.57% | 32,779 |
| Oct 17, 2025 | 36.60 | 36.60 | 34.72 | 35.38 | 35.38 | -4.12% | 46,582 |
| Oct 16, 2025 | 38.23 | 38.23 | 36.65 | 36.90 | 36.90 | -2.84% | 42,620 |
| Oct 15, 2025 | 38.88 | 38.88 | 36.71 | 37.98 | 37.98 | -1.63% | 57,349 |
| Oct 14, 2025 | 36.06 | 38.79 | 36.01 | 38.61 | 38.61 | 5.35% | 54,062 |
| Oct 13, 2025 | 36.10 | 36.65 | 35.20 | 36.65 | 36.65 | 5.71% | 34,317 |
| Oct 10, 2025 | 36.02 | 36.12 | 34.51 | 34.67 | 34.67 | -3.29% | 52,315 |
| Oct 9, 2025 | 36.65 | 37.41 | 35.68 | 35.85 | 35.85 | -0.33% | 132,969 |
| Oct 8, 2025 | 35.53 | 36.13 | 35.35 | 35.97 | 35.97 | 2.74% | 51,561 |
| Oct 7, 2025 | 34.59 | 35.27 | 34.56 | 35.01 | 35.01 | 6.71% | 70,525 |
| Oct 6, 2025 | 32.71 | 33.11 | 32.57 | 32.81 | 32.81 | 1.14% | 40,577 |
| Oct 3, 2025 | 32.99 | 32.99 | 32.21 | 32.44 | 32.44 | 0.65% | 32,636 |
| Oct 2, 2025 | 33.18 | 33.18 | 31.64 | 32.23 | 32.23 | -0.74% | 30,468 |
| Oct 1, 2025 | 32.28 | 32.65 | 32.03 | 32.47 | 32.47 | 2.01% | 21,697 |
| Sep 30, 2025 | 32.18 | 32.18 | 31.50 | 31.83 | 31.83 | -1.32% | 25,182 |
| Sep 29, 2025 | 31.99 | 32.40 | 31.66 | 32.26 | 32.26 | 2.99% | 64,146 |
| Sep 26, 2025 | 30.85 | 31.35 | 30.57 | 31.32 | 31.32 | 2.46% | 18,530 |
| Sep 25, 2025 | 30.46 | 30.61 | 30.02 | 30.57 | 30.57 | 1.07% | 21,673 |
| Sep 24, 2025 | 29.84 | 30.64 | 29.80 | 30.24 | 30.24 | 3.50% | 70,727 |
| Sep 23, 2025 | 30.00 | 30.00 | 29.11 | 29.22 | 29.22 | -0.53% | 13,696 |
| Sep 22, 2025 | 29.18 | 29.50 | 28.94 | 29.38 | 29.38 | 2.39% | 32,247 |
| Sep 19, 2025 | 28.49 | 28.78 | 28.47 | 28.69 | 28.69 | 1.07% | 4,997 |
| Sep 18, 2025 | 30.00 | 30.00 | 28.11 | 28.39 | 28.39 | 0.05% | 5,667 |
| Sep 17, 2025 | 28.77 | 28.77 | 28.23 | 28.37 | 28.37 | -0.78% | 6,638 |
| Sep 16, 2025 | 28.87 | 28.87 | 28.36 | 28.59 | 28.59 | -0.50% | 31,481 |
| Sep 15, 2025 | 28.33 | 28.82 | 28.00 | 28.74 | 28.74 | 1.39% | 18,941 |
| Sep 12, 2025 | 29.78 | 29.78 | 28.11 | 28.34 | 28.34 | -0.15% | 26,903 |
| Sep 11, 2025 | 28.31 | 28.98 | 27.85 | 28.39 | 28.39 | 1.44% | 17,393 |
| Sep 10, 2025 | 28.04 | 28.04 | 27.60 | 27.99 | 27.99 | 0.43% | 16,110 |
| Sep 9, 2025 | 28.22 | 28.24 | 27.78 | 27.87 | 27.87 | -0.20% | 8,719 |
| Sep 8, 2025 | 28.41 | 28.41 | 27.70 | 27.92 | 27.92 | 0.15% | 14,606 |
| 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 |