Sprott Junior Copper Miners ETF (COPJ)

NASDAQ: COPJ · Real-Time Price · USD

41.11

-1.72 (-4.02%)

At close: Apr 28, 2026, 4:00 PM EDT

41.65

+0.54 (1.31%)

After-hours: Apr 28, 2026, 7:45 PM EDT

COPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.08	42.31	41.04	41.12	41.12	-3.99%	112,208
Apr 27, 2026	42.25	43.24	42.24	42.83	42.83	0.85%	134,438
Apr 24, 2026	41.98	43.00	41.98	42.47	42.47	0.35%	68,487
Apr 23, 2026	43.30	43.90	41.70	42.32	42.32	-3.36%	60,195
Apr 22, 2026	42.33	43.92	42.33	43.79	43.79	4.82%	95,305
Apr 21, 2026	43.86	44.38	41.46	41.78	41.78	-6.00%	157,345
Apr 20, 2026	44.12	44.44	43.65	44.44	44.44	0.23%	100,348
Apr 17, 2026	44.19	45.38	44.05	44.34	44.34	1.05%	89,147
Apr 16, 2026	43.34	44.12	43.34	43.88	43.88	0.27%	63,799
Apr 15, 2026	43.55	43.99	43.26	43.76	43.76	-	72,482
Apr 14, 2026	43.04	43.99	43.04	43.76	43.76	1.91%	116,554
Apr 13, 2026	41.69	42.96	41.29	42.94	42.94	1.91%	147,209
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
Feb 2, 2026	45.46	46.78	45.45	46.07	46.07	-	331,355
Jan 30, 2026	49.03	49.28	45.20	46.07	46.07	-10.37%	702,079
Jan 29, 2026	53.71	53.90	49.47	51.40	51.40	0.47%	885,202
Jan 28, 2026	51.80	51.83	50.20	51.16	51.16	0.67%	523,153
Jan 27, 2026	50.47	50.93	48.27	50.82	50.82	1.19%	513,509
Jan 26, 2026	53.90	53.95	49.29	50.22	50.22	3.29%	1,161,710
Jan 23, 2026	47.34	48.73	46.92	48.62	48.62	4.90%	523,278
Jan 22, 2026	46.24	46.81	45.97	46.35	46.35	0.72%	226,286
Jan 21, 2026	46.19	46.76	45.52	46.02	46.02	0.70%	349,773
Jan 20, 2026	45.33	45.81	44.80	45.70	45.70	2.20%	363,763
Jan 16, 2026	44.41	44.94	43.75	44.72	44.72	-0.37%	248,345
Jan 15, 2026	45.11	45.15	44.15	44.88	44.88	-1.56%	209,852
Jan 14, 2026	45.13	45.78	44.51	45.59	45.59	2.63%	348,505
Jan 13, 2026	44.62	44.67	44.05	44.42	44.42	1.12%	235,157
Jan 12, 2026	43.63	44.14	43.50	43.93	43.93	3.66%	317,508
Jan 9, 2026	42.10	42.49	41.62	42.38	42.38	1.22%	194,147
Jan 8, 2026	42.09	42.09	40.71	41.87	41.87	-0.50%	147,911
Jan 7, 2026	42.57	42.57	41.49	42.08	42.08	-1.89%	169,627
Jan 6, 2026	42.33	42.96	41.99	42.89	42.89	3.37%	264,047
Jan 5, 2026	41.06	41.72	40.99	41.49	41.49	3.36%	317,632
Jan 2, 2026	40.12	40.47	39.50	40.14	40.14	2.16%	84,453
Dec 31, 2025	39.72	39.72	39.04	39.29	39.29	-0.93%	121,191
Dec 30, 2025	39.55	39.89	38.94	39.66	39.66	1.33%	110,355
Dec 29, 2025	39.11	39.56	38.10	39.14	39.14	-1.95%	141,996
Dec 26, 2025	39.25	40.25	39.25	39.92	39.92	2.33%	166,880
Dec 24, 2025	39.14	39.14	38.22	39.01	39.01	0.54%	51,026
Dec 23, 2025	39.03	39.04	38.07	38.80	38.80	1.07%	89,403
Dec 22, 2025	38.71	39.88	38.10	38.39	38.39	4.45%	230,613
Dec 19, 2025	35.80	36.89	35.80	36.76	36.76	2.84%	121,263
Dec 18, 2025	35.63	35.88	35.23	35.74	35.74	-9.61%	122,230
Dec 17, 2025	40.30	40.30	39.29	39.54	34.99	-0.01%	116,570
Dec 16, 2025	39.92	40.52	39.41	39.55	35.00	-2.00%	59,827
Dec 15, 2025	40.79	41.12	40.09	40.35	35.71	-0.10%	79,824
Dec 12, 2025	41.15	41.26	39.58	40.39	35.74	-0.66%	97,993
Dec 11, 2025	40.95	41.16	40.00	40.66	35.98	1.68%	117,640
Dec 10, 2025	39.76	40.03	39.15	39.99	35.39	0.78%	56,758
Dec 9, 2025	38.91	39.90	38.65	39.68	35.12	-0.33%	47,678
Dec 8, 2025	40.71	40.71	39.25	39.81	35.23	-0.72%	85,364
Dec 5, 2025	39.29	40.96	39.29	40.10	35.49	1.44%	49,242
Dec 4, 2025	39.85	39.85	38.93	39.53	34.98	0.48%	43,145
Dec 3, 2025	38.76	39.48	38.50	39.34	34.82	2.85%	133,526