Sprott Junior Copper Miners ETF - COPJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	31.99	32.26	32.26	32.4	31.66	64,146
September 26, 2025	30.85	31.32	31.32	31.35	30.57	18,530
September 25, 2025	30.46	30.57	30.57	30.61	30.02	21,700
September 24, 2025	29.84	30.24	30.24	30.64	29.8	70,727
September 23, 2025	30	29.22	29.22	30	29.11	13,700
September 22, 2025	29.18	29.38	29.38	29.5	28.94	32,337
September 19, 2025	28.49	28.69	28.69	28.78	28.47	5,000
September 18, 2025	30	28.39	28.39	30	28.11	5,700
September 17, 2025	28.77	28.37	28.37	28.77	28.23	6,638
September 16, 2025	28.87	28.59	28.59	28.87	28.36	31,500
September 15, 2025	28.33	28.74	28.74	28.82	28	18,941
September 12, 2025	29.78	28.34	28.34	29.78	28.11	26,903
September 11, 2025	28.31	28.39	28.39	28.98	27.85	17,400
September 10, 2025	28.04	27.99	27.99	28.04	27.6	16,155
September 09, 2025	28.22	27.87	27.87	28.24	27.78	8,719
September 08, 2025	28.41	27.92	27.92	28.41	27.7	14,606
September 05, 2025	27.77	27.88	27.88	27.91	27.56	7,341
September 04, 2025	27.63	27.24	27.24	27.64	27	47,700
September 03, 2025	27.64	27.77	27.77	27.98	27.58	14,046
September 02, 2025	27.8	27.34	27.34	27.8	27.14	8,439
August 29, 2025	27.38	27.63	27.63	27.65	27.06	6,719
August 28, 2025	27.05	27.24	27.24	27.33	27.05	7,450
August 27, 2025	27.02	26.99	26.99	27.09	26.87	8,906
August 26, 2025	26.92	27.15	27.15	27.27	26.92	3,000
August 25, 2025	27.12	26.82	26.82	27.2	26.37	7,028
August 22, 2025	26.64	26.86	26.86	26.92	26.64	4,300
August 21, 2025	27	26.39	26.39	27	26.12	6,824
August 20, 2025	25.62	26.08	26.08	26.22	25.57	6,508
August 19, 2025	26.46	26.13	26.13	26.7	26.04	21,800
August 18, 2025	26.41	26.29	26.29	26.55	26.29	4,300
August 15, 2025	26.3	26.49	26.49	26.56	26.3	9,217
August 14, 2025	26.04	25.87	25.87	26.04	25.82	6,245
August 13, 2025	26.59	26.27	26.27	26.59	26.25	3,400
August 12, 2025	25.52	26.27	26.27	26.45	25.52	12,029
August 11, 2025	25.37	25.67	25.67	25.83	25.37	9,267
August 08, 2025	25.71	25.91	25.91	26	25.71	4,547
August 07, 2025	25.67	25.49	25.49	25.67	25.36	3,531
August 06, 2025	25.17	25.31	25.31	25.36	25.17	4,700
August 05, 2025	25.05	25.11	25.11	25.25	24.92	25,900
August 04, 2025	25.03	25.24	25.24	25.26	25.03	5,235
August 01, 2025	24.5	24.78	24.78	24.86	24.5	8,800
July 31, 2025	24.41	24.5	24.5	24.65	24.25	13,100
July 30, 2025	25.51	24.44	24.44	25.51	24.42	38,649
July 29, 2025	25.75	25.68	25.68	26.04	25.54	5,236
July 28, 2025	26.59	25.91	25.91	26.59	25.73	32,000
July 25, 2025	26.6	26.32	26.32	26.6	26.16	7,640
July 24, 2025	26.61	26.6	26.6	26.63	26.5	10,500
July 23, 2025	27	26.84	26.84	27	26.66	15,800
July 22, 2025	26.25	26.82	26.82	26.89	26.13	9,219
July 21, 2025	26.03	26.17	26.17	26.36	26.03	14,818
July 18, 2025	25.96	25.89	25.89	26.11	25.63	12,400
July 17, 2025	25.68	25.99	25.99	25.99	25.51	13,400
July 16, 2025	26.96	25.84	25.84	26.96	25.56	18,000
July 15, 2025	26.29	26.21	26.21	26.29	25.61	16,800
July 14, 2025	26.99	26.29	26.29	26.99	26	34,338
July 11, 2025	26.82	26.25	26.25	26.82	25.75	14,917
July 10, 2025	26.13	26.52	26.52	26.61	25.74	15,902
July 09, 2025	27.04	25.87	25.87	27.04	25.27	30,333
July 08, 2025	25.6	26.04	26.04	26.07	25.2	61,310
July 07, 2025	25.35	25.34	25.34	25.37	25.03	18,345

Sprott Junior Copper Miners ETF (COPJ) NASDAQ