Sprott Junior Copper Miners ETF (COPJ)

COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.70	45.53	43.98	44.58	44.58	-0.47%	46,475
May 28, 2026	43.19	44.80	42.89	44.79	44.79	2.78%	48,146
May 27, 2026	44.08	44.30	43.18	43.58	43.58	-1.74%	48,163
May 26, 2026	43.18	44.36	43.18	44.35	44.35	5.70%	173,987
May 22, 2026	41.67	42.15	41.18	41.96	41.96	0.38%	46,717
May 21, 2026	41.50	42.27	41.00	41.80	41.80	-	75,495
May 20, 2026	41.29	42.00	40.63	41.80	41.80	2.35%	61,680
May 19, 2026	41.25	41.32	40.15	40.84	40.84	-2.92%	99,782
May 18, 2026	42.84	42.90	41.61	42.07	42.07	-1.38%	112,844
May 15, 2026	43.96	44.01	42.34	42.66	42.66	-6.94%	137,191
May 14, 2026	46.47	46.63	45.10	45.84	45.84	-2.20%	71,867
May 13, 2026	46.84	47.53	45.98	46.87	46.87	0.56%	181,497
May 12, 2026	43.98	46.64	43.98	46.61	46.61	3.72%	238,003
May 11, 2026	44.01	45.22	44.01	44.94	44.94	3.07%	157,832
May 8, 2026	42.60	43.84	42.60	43.60	43.60	3.12%	87,303
May 7, 2026	42.70	43.68	41.93	42.28	42.28	-0.12%	92,415
May 6, 2026	41.22	42.49	41.22	42.33	42.33	7.14%	81,028
May 5, 2026	40.01	40.80	39.45	39.51	39.51	-0.80%	100,826
May 4, 2026	40.99	40.99	39.62	39.83	39.83	-2.91%	130,917
May 1, 2026	41.57	41.57	40.77	41.03	41.03	-0.64%	61,029
Apr 30, 2026	40.50	41.60	40.50	41.29	41.29	3.04%	75,943
Apr 29, 2026	40.65	41.08	39.98	40.07	40.07	-2.53%	113,607
Apr 28, 2026	42.08	42.31	41.04	41.11	41.11	-4.02%	112,212
Apr 27, 2026	42.25	43.24	42.24	42.83	42.83	0.85%	134,451
Apr 24, 2026	41.98	43.00	41.98	42.47	42.47	0.35%	70,219
Apr 23, 2026	43.30	43.90	41.70	42.32	42.32	-3.36%	60,270
Apr 22, 2026	42.33	43.92	42.33	43.79	43.79	4.82%	95,308
Apr 21, 2026	43.86	44.38	41.46	41.78	41.78	-6.00%	157,346
Apr 20, 2026	44.12	44.44	43.65	44.44	44.44	0.23%	110,087
Apr 17, 2026	44.19	45.38	44.05	44.34	44.34	1.05%	89,546
Apr 16, 2026	43.34	44.12	43.34	43.88	43.88	0.27%	64,087
Apr 15, 2026	43.55	43.99	43.26	43.76	43.76	-	73,162
Apr 14, 2026	43.04	43.99	43.04	43.76	43.76	1.91%	116,885
Apr 13, 2026	41.69	42.96	41.29	42.94	42.94	1.91%	147,581
Apr 10, 2026	41.94	42.89	41.76	42.14	42.14	1.19%	123,069
Apr 9, 2026	41.02	42.15	41.02	41.64	41.64	0.29%	265,013
Apr 8, 2026	41.53	42.40	40.82	41.52	41.52	6.74%	292,090
Apr 7, 2026	38.65	38.95	38.00	38.90	38.90	-0.61%	73,453
Apr 6, 2026	39.02	39.80	38.74	39.14	39.14	-0.86%	113,901
Apr 2, 2026	38.54	39.52	37.54	39.48	39.48	-0.70%	50,391
Apr 1, 2026	39.18	40.57	39.18	39.76	39.76	2.03%	135,170
Mar 31, 2026	36.38	38.98	36.38	38.97	38.97	8.82%	147,675
Mar 30, 2026	36.75	36.88	35.34	35.81	35.81	-1.21%	77,784
Mar 27, 2026	35.81	36.70	35.42	36.25	36.25	1.23%	68,635
Mar 26, 2026	36.53	37.16	35.75	35.81	35.81	-5.34%	94,488
Mar 25, 2026	37.19	37.99	37.19	37.83	37.83	4.39%	91,891
Mar 24, 2026	35.67	36.37	35.09	36.24	36.24	-0.14%	143,384
Mar 23, 2026	35.23	36.93	34.99	36.29	36.29	4.25%	207,800
Mar 20, 2026	36.00	36.28	33.88	34.81	34.81	-3.68%	236,617
Mar 19, 2026	35.71	36.28	34.09	36.14	36.14	-4.64%	469,002

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.