Skip to main content
Sprott Junior Copper Miners ETF (COPJ)
NASDAQ: COPJ · Real-Time Price · USD
40.10
+0.57 (1.44%)
At close: Dec 5, 2025, 4:00 PM EST
40.75
+0.65 (1.62%)
After-hours: Dec 5, 2025, 7:33 PM EST

COPJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202539.2940.9639.2940.1040.101.44%49,035
Dec 4, 202539.8539.8538.9339.5339.530.48%43,145
Dec 3, 202538.7639.4838.5039.3439.342.85%132,740
Dec 2, 202538.3238.3237.1938.2538.25-0.21%25,906
Dec 1, 202539.3739.3737.7638.3338.33-0.73%68,557
Nov 28, 202537.3638.7737.0138.6138.615.46%63,112
Nov 26, 202535.8436.6535.2936.6136.614.30%23,735
Nov 25, 202534.9035.2534.8235.1035.102.45%18,207
Nov 24, 202534.2134.4333.4034.2634.260.05%42,035
Nov 21, 202534.0034.4833.2134.2434.241.41%64,558
Nov 20, 202535.6035.6033.7333.7733.77-2.94%73,028
Nov 19, 202534.1135.6234.1134.7934.791.98%27,969
Nov 18, 202534.0334.4533.9534.1134.11-1.21%14,992
Nov 17, 202534.9835.1934.2734.5334.53-1.82%12,867
Nov 14, 202534.0135.4534.0035.1735.17-0.54%27,776
Nov 13, 202536.8436.8435.0135.3635.36-3.10%29,732
Nov 12, 202535.7536.5035.7536.4936.492.04%55,284
Nov 11, 202536.3536.3535.2335.7635.76-0.14%41,652
Nov 10, 202535.4036.0935.3935.8135.814.83%39,536
Nov 7, 202533.6534.1833.3934.1634.16-0.41%20,348
Nov 6, 202534.1534.5433.7534.3034.30-0.23%39,753
Nov 5, 202534.0034.3833.4534.3834.381.93%32,416
Nov 4, 202534.5534.5533.4033.7333.73-4.15%74,661
Nov 3, 202536.3036.3034.5635.1935.19-3.27%50,716
Oct 31, 202535.4136.3835.4036.3836.382.45%36,311
Oct 30, 202536.0536.0534.8735.5135.51-0.81%78,157
Oct 29, 202535.6836.4435.3135.8035.801.47%55,615
Oct 28, 202535.9835.9834.1835.2835.280.80%17,277
Oct 27, 202535.6535.6534.5035.0035.00-1.37%24,193
Oct 24, 202535.3835.5934.7035.4935.491.57%18,970
Oct 23, 202534.3935.2134.3934.9434.943.57%26,340
Oct 22, 202534.0034.1633.0633.7333.73-1.66%28,711
Oct 21, 202535.4535.5033.8534.3034.30-5.48%32,550
Oct 20, 202535.2636.5035.2636.2936.292.57%32,779
Oct 17, 202536.6036.6034.7235.3835.38-4.12%46,582
Oct 16, 202538.2338.2336.6536.9036.90-2.84%42,620
Oct 15, 202538.8838.8836.7137.9837.98-1.63%57,349
Oct 14, 202536.0638.7936.0138.6138.615.35%54,062
Oct 13, 202536.1036.6535.2036.6536.655.71%34,317
Oct 10, 202536.0236.1234.5134.6734.67-3.29%52,315
Oct 9, 202536.6537.4135.6835.8535.85-0.33%132,969
Oct 8, 202535.5336.1335.3535.9735.972.74%51,561
Oct 7, 202534.5935.2734.5635.0135.016.71%70,525
Oct 6, 202532.7133.1132.5732.8132.811.14%40,577
Oct 3, 202532.9932.9932.2132.4432.440.65%32,636
Oct 2, 202533.1833.1831.6432.2332.23-0.74%30,468
Oct 1, 202532.2832.6532.0332.4732.472.01%21,697
Sep 30, 202532.1832.1831.5031.8331.83-1.32%25,182
Sep 29, 202531.9932.4031.6632.2632.262.99%64,146
Sep 26, 202530.8531.3530.5731.3231.322.46%18,530
Sep 25, 202530.4630.6130.0230.5730.571.07%21,673
Sep 24, 202529.8430.6429.8030.2430.243.50%70,727
Sep 23, 202530.0030.0029.1129.2229.22-0.53%13,696
Sep 22, 202529.1829.5028.9429.3829.382.39%32,247
Sep 19, 202528.4928.7828.4728.6928.691.07%4,997
Sep 18, 202530.0030.0028.1128.3928.390.05%5,667
Sep 17, 202528.7728.7728.2328.3728.37-0.78%6,638
Sep 16, 202528.8728.8728.3628.5928.59-0.50%31,481
Sep 15, 202528.3328.8228.0028.7428.741.39%18,941
Sep 12, 202529.7829.7828.1128.3428.34-0.15%26,903
Sep 11, 202528.3128.9827.8528.3928.391.44%17,393
Sep 10, 202528.0428.0427.6027.9927.990.43%16,110
Sep 9, 202528.2228.2427.7827.8727.87-0.20%8,719
Sep 8, 202528.4128.4127.7027.9227.920.15%14,606
Sep 5, 202527.7727.9127.5627.8827.882.34%8,349
Sep 4, 202527.6327.6427.0027.2427.24-1.91%47,663
Sep 3, 202527.6427.9827.5827.7727.771.60%14,046
Sep 2, 202527.8027.8027.1427.3427.34-1.05%8,439
Aug 29, 202527.3827.6527.0627.6327.631.41%6,623
Aug 28, 202527.0527.3327.0527.2427.240.93%7,450
Aug 27, 202527.0227.0926.8726.9926.99-0.61%8,810
Aug 26, 202526.9227.2726.9227.1627.151.25%2,990
Aug 25, 202527.1227.2026.3726.8226.82-0.14%7,028
Aug 22, 202526.6426.9226.6426.8626.861.79%4,280
Aug 21, 202527.0027.0026.1226.3926.391.16%6,824
Aug 20, 202525.6226.2225.5726.0826.08-0.18%6,508
Aug 19, 202526.4626.7026.0426.1326.13-0.61%21,781
Aug 18, 202526.4126.5526.2926.2926.29-0.77%4,275
Aug 15, 202526.3026.5626.3026.4926.492.42%9,219
Aug 14, 202526.0426.0425.8225.8725.87-1.54%6,245
Aug 13, 202526.5926.5926.2526.2726.27-3,362
Aug 12, 202525.5226.4525.5226.2726.272.33%12,029
Aug 11, 202525.3725.8325.3725.6725.67-0.90%9,059
Aug 8, 202525.7126.0025.7125.9125.911.63%4,547
Aug 7, 202525.6725.6725.3625.4925.490.73%3,531
Aug 6, 202525.1725.3625.1725.3125.310.80%4,676
Aug 5, 202525.0525.2524.9225.1125.11-0.53%25,866
Aug 4, 202525.0325.2625.0325.2425.241.87%5,235
Aug 1, 202524.5024.8624.5024.7824.781.13%8,754
Jul 31, 202524.4124.6524.2524.5024.500.25%13,055
Jul 30, 202525.5125.5124.4224.4424.44-4.83%38,649
Jul 29, 202525.7526.0425.5425.6825.68-0.90%5,236
Jul 28, 202526.5926.5925.7325.9125.91-1.55%31,992
Jul 25, 202526.6026.6026.1626.3226.32-1.03%7,640
Jul 24, 202526.6126.6326.5026.6026.60-0.93%10,471
Jul 23, 202527.0027.0026.6626.8526.840.10%15,770
Jul 22, 202526.2526.8926.1326.8226.822.48%9,219
Jul 21, 202526.0326.3626.0326.1726.171.07%14,818
Jul 18, 202525.9626.1125.6325.8925.89-0.38%12,361
Jul 17, 202525.6825.9925.5125.9925.990.58%13,351