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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.65	34.16	34.16	34.18	33.39	20,348
November 06, 2025	34.15	34.3	34.3	34.54	33.74	39,800
November 05, 2025	34	34.38	34.38	34.38	33.45	32,416
November 04, 2025	34.55	33.73	33.73	34.55	33.4	74,700
November 03, 2025	36.3	35.19	35.19	36.3	34.56	50,716
October 31, 2025	35.41	36.38	36.38	36.38	35.4	36,099
October 30, 2025	36.05	35.51	35.51	36.05	34.87	78,200
October 29, 2025	35.68	35.8	35.8	36.44	35.31	55,615
October 28, 2025	35.98	35.28	35.28	35.98	34.18	17,300
October 27, 2025	35.65	35	35	35.65	34.5	24,200
October 24, 2025	35.38	35.49	35.49	35.59	34.7	18,970
October 23, 2025	34.39	34.94	34.94	35.21	34.39	26,340
October 22, 2025	34	33.73	33.73	34.16	33.06	28,711
October 21, 2025	35.45	34.3	34.3	35.5	33.85	32,550
October 20, 2025	35.26	36.29	36.29	36.5	35.26	32,778
October 17, 2025	36.6	35.38	35.38	36.6	34.72	46,600
October 16, 2025	38.23	36.9	36.9	38.23	36.65	42,620
October 15, 2025	38.88	37.98	37.98	38.88	36.71	57,349
October 14, 2025	36.06	38.61	38.61	38.79	36.01	54,100
October 13, 2025	36.1	36.65	36.65	36.65	35.2	34,317
October 10, 2025	36.02	34.67	34.67	36.12	34.51	52,315
October 09, 2025	36.65	35.85	35.85	37.41	35.68	133,000
October 08, 2025	35.53	35.97	35.97	36.13	35.35	51,561
October 07, 2025	34.59	35.01	35.01	35.27	34.56	70,525
October 06, 2025	32.71	32.81	32.81	33.11	32.57	40,600
October 03, 2025	32.99	32.44	32.44	32.99	32.21	32,636
October 02, 2025	31.98	32.23	32.23	32.33	31.88	30,503
October 01, 2025	32.28	32.47	32.47	32.65	32.03	21,700
September 30, 2025	32.18	31.83	31.83	32.18	31.5	25,200
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

Sprott Junior Copper Miners ETF (COPJ) NASDAQ