Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
22.20
-0.07 (-0.31%)
May 30, 2025, 4:00 PM - Market closed
COPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 20.83 | 21.09 | 20.77 | 20.80 | 20.80 | 1.33% | 8,176 |
| May 20, 2025 | 20.17 | 20.53 | 19.95 | 20.53 | 20.53 | 1.84% | 12,914 |
| May 19, 2025 | 19.87 | 20.16 | 19.87 | 20.16 | 20.16 | 1.15% | 3,017 |
| May 16, 2025 | 19.97 | 20.01 | 19.71 | 19.93 | 19.93 | -1.19% | 5,794 |
| May 15, 2025 | 20.19 | 20.19 | 19.70 | 20.17 | 20.17 | -0.49% | 6,386 |
| May 14, 2025 | 20.51 | 20.51 | 20.14 | 20.27 | 20.27 | -1.70% | 4,595 |
| May 13, 2025 | 20.57 | 20.73 | 20.45 | 20.62 | 20.62 | 0.44% | 4,399 |
| May 12, 2025 | 20.57 | 20.73 | 20.33 | 20.53 | 20.53 | -0.77% | 13,540 |
| May 9, 2025 | 20.73 | 20.73 | 20.47 | 20.69 | 20.69 | 1.42% | 17,926 |
| May 8, 2025 | 20.36 | 20.52 | 20.36 | 20.40 | 20.40 | -1.07% | 4,367 |
| May 7, 2025 | 21.19 | 21.19 | 20.40 | 20.62 | 20.62 | -0.48% | 4,524 |
| May 6, 2025 | 20.92 | 20.92 | 20.40 | 20.72 | 20.72 | 2.22% | 5,134 |
| May 5, 2025 | 20.51 | 20.56 | 20.27 | 20.27 | 20.27 | -1.07% | 13,534 |
| May 2, 2025 | 21.08 | 21.08 | 20.19 | 20.49 | 20.49 | 2.04% | 15,944 |
| 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 |