Sprott Junior Copper Miners ETF (COPJ)

NASDAQ: COPJ · Real-Time Price · USD

39.29

-0.33 (-0.83%)

At close: Jul 31, 2026, 4:00 PM EDT

39.34

+0.05 (0.13%)

After-hours: Jul 31, 2026, 7:50 PM EDT

COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.47	39.76	38.90	39.29	39.29	-0.83%	33,901
Jul 30, 2026	38.74	39.83	38.74	39.62	39.62	4.09%	43,979
Jul 29, 2026	38.45	39.24	37.67	38.06	38.06	-1.58%	26,400
Jul 28, 2026	38.98	39.16	38.12	38.68	38.68	-2.01%	99,006
Jul 27, 2026	39.49	39.71	38.62	39.47	39.47	1.01%	41,323
Jul 24, 2026	39.14	39.46	38.80	39.08	39.07	-0.60%	63,055
Jul 23, 2026	39.83	40.00	39.09	39.31	39.31	-2.63%	46,161
Jul 22, 2026	40.19	40.80	40.16	40.37	40.37	1.61%	71,658
Jul 21, 2026	38.34	39.82	38.34	39.73	39.73	5.42%	88,641
Jul 20, 2026	37.67	38.10	37.51	37.69	37.69	0.23%	36,470
Jul 17, 2026	37.47	37.99	36.71	37.61	37.60	-1.09%	66,794
Jul 16, 2026	38.79	39.11	37.68	38.02	38.02	-4.10%	87,556
Jul 15, 2026	40.48	40.77	39.17	39.65	39.65	-1.60%	32,320
Jul 14, 2026	39.26	40.59	39.26	40.29	40.29	4.55%	88,933
Jul 13, 2026	39.32	39.62	38.41	38.54	38.54	-2.69%	45,995
Jul 10, 2026	39.08	39.92	39.08	39.60	39.60	1.12%	36,394
Jul 9, 2026	38.22	39.39	38.22	39.16	39.16	2.98%	28,462
Jul 8, 2026	38.06	38.39	37.07	38.03	38.03	-2.39%	80,469
Jul 7, 2026	40.45	40.45	38.75	38.96	38.96	-4.39%	40,304
Jul 6, 2026	41.17	41.17	40.16	40.75	40.75	2.16%	79,452
Jul 2, 2026	39.29	40.73	39.20	39.89	39.89	2.41%	50,705
Jul 1, 2026	39.54	39.95	38.82	38.95	38.95	-1.64%	108,769
Jun 30, 2026	38.68	39.76	38.68	39.60	39.60	2.38%	54,394
Jun 29, 2026	39.00	39.00	37.98	38.68	38.68	-0.30%	41,263
Jun 26, 2026	38.50	39.25	38.38	38.80	38.80	1.09%	44,570
Jun 25, 2026	38.75	39.00	37.80	38.38	38.38	0.97%	65,574
Jun 24, 2026	39.00	39.00	37.73	38.01	38.01	-3.55%	192,252
Jun 23, 2026	40.27	40.33	39.15	39.41	39.41	-5.08%	86,494
Jun 22, 2026	42.00	42.54	41.31	41.52	41.52	-2.31%	54,773
Jun 18, 2026	44.05	44.05	42.10	42.50	42.50	-2.95%	72,143
Jun 17, 2026	45.18	45.67	43.39	43.79	43.79	-3.14%	69,474
Jun 16, 2026	44.96	45.45	44.59	45.21	45.21	1.34%	52,679
Jun 15, 2026	44.07	45.36	44.00	44.61	44.61	4.89%	82,601
Jun 12, 2026	41.54	42.89	41.24	42.53	42.53	4.06%	199,982
Jun 11, 2026	39.14	41.24	38.82	40.87	40.87	6.62%	89,505
Jun 10, 2026	38.88	39.74	38.18	38.33	38.33	-3.71%	91,019
Jun 9, 2026	41.01	41.35	38.55	39.81	39.81	-1.51%	128,454
Jun 8, 2026	41.00	41.24	40.22	40.42	40.42	0.12%	122,331
Jun 5, 2026	44.54	44.54	40.06	40.37	40.37	-11.02%	147,433
Jun 4, 2026	45.09	45.68	44.52	45.37	45.37	0.22%	42,204
Jun 3, 2026	46.55	46.55	44.88	45.27	45.27	-4.49%	66,917
Jun 2, 2026	46.03	47.40	46.01	47.40	47.40	3.38%	112,633
Jun 1, 2026	44.75	45.85	44.04	45.85	45.85	2.85%	82,388
May 29, 2026	44.70	45.53	43.98	44.58	44.58	-0.47%	46,477
May 28, 2026	43.19	44.80	42.89	44.79	44.79	2.78%	48,522
May 27, 2026	44.08	44.30	43.18	43.58	43.58	-1.74%	48,572
May 26, 2026	43.18	44.36	43.18	44.35	44.35	5.70%	174,257
May 22, 2026	41.67	42.15	41.18	41.96	41.96	0.38%	46,977
May 21, 2026	41.50	42.27	41.00	41.80	41.80	-	76,080
May 20, 2026	41.29	42.00	40.63	41.80	41.80	2.35%	61,702