Sprott Junior Copper Miners ETF (COPJ)

NASDAQ: COPJ · Real-Time Price · USD

38.80

+0.42 (1.09%)

At close: Jun 26, 2026, 4:00 PM EDT

39.00

+0.20 (0.52%)

After-hours: Jun 26, 2026, 7:40 PM EDT

COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.50	39.25	38.38	38.96	38.96	1.51%	44,555
Jun 25, 2026	38.75	39.00	37.80	38.38	38.38	0.97%	65,550
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
May 19, 2026	41.25	41.32	40.15	40.84	40.84	-2.92%	100,126
May 18, 2026	42.84	42.90	41.61	42.07	42.07	-1.38%	112,845
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
Mar 18, 2026	39.28	39.28	37.78	37.90	37.90	-5.49%	167,109
Mar 17, 2026	40.21	40.69	39.70	40.10	40.10	-0.40%	109,566
Mar 16, 2026	39.97	40.67	39.38	40.26	40.26	1.41%	141,932
Mar 13, 2026	41.69	42.14	39.56	39.70	39.70	-5.09%	170,156
Mar 12, 2026	43.21	43.21	41.50	41.83	41.83	-4.02%	215,328
Mar 11, 2026	43.30	43.72	42.79	43.58	43.58	-0.02%	173,193
Mar 10, 2026	43.58	44.50	43.27	43.59	43.59	1.37%	106,991
Mar 9, 2026	41.62	43.06	40.40	43.00	43.00	0.19%	228,243
Mar 6, 2026	42.53	43.60	42.05	42.92	42.92	-1.56%	130,202
Mar 5, 2026	45.88	45.88	43.02	43.60	43.60	-6.72%	177,339
Mar 4, 2026	46.93	46.95	46.08	46.74	46.74	1.13%	95,216
Mar 3, 2026	47.20	47.20	44.37	46.22	46.22	-6.61%	323,155
Mar 2, 2026	48.55	49.49	48.03	49.49	49.49	0.66%	203,747
Feb 27, 2026	48.64	49.19	48.01	49.17	49.17	1.32%	155,045
Feb 26, 2026	47.60	48.62	46.84	48.53	48.53	1.14%	151,088
Feb 25, 2026	48.23	48.61	47.45	47.98	47.98	1.72%	175,032
Feb 24, 2026	45.78	47.45	45.27	47.17	47.17	3.26%	320,458
Feb 23, 2026	44.91	45.78	44.75	45.68	45.68	2.01%	237,956
Feb 20, 2026	43.42	44.79	43.40	44.78	44.78	2.73%	128,161
Feb 19, 2026	43.30	43.60	42.52	43.59	43.59	-0.37%	80,622
Feb 18, 2026	43.63	44.18	43.33	43.75	43.75	2.22%	117,688
Feb 17, 2026	43.91	43.98	41.78	42.80	42.80	-3.91%	230,566
Feb 13, 2026	43.94	44.92	43.50	44.54	44.54	0.68%	127,380
Feb 12, 2026	46.33	46.33	43.71	44.24	44.24	-4.33%	230,049
Feb 11, 2026	46.62	46.66	45.31	46.24	46.24	0.75%	188,980
Feb 10, 2026	46.84	46.84	45.71	45.90	45.90	-1.64%	132,976
Feb 9, 2026	45.87	46.90	45.38	46.66	46.66	3.99%	185,316
Feb 6, 2026	44.05	44.97	44.05	44.87	44.87	2.37%	216,683
Feb 5, 2026	45.18	45.93	43.56	43.83	43.83	-6.65%	328,616
Feb 4, 2026	49.86	49.98	45.76	46.95	46.95	-3.99%	321,961
Feb 3, 2026	48.36	49.07	47.37	48.90	48.90	6.14%	461,194