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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.42	44.78	44.78	44.79	43.4	128,161
February 19, 2026	43.3	43.59	43.59	43.6	42.52	80,622
February 18, 2026	43.63	43.75	43.75	44.18	43.33	117,688
February 17, 2026	43.91	42.8	42.8	43.98	41.78	230,600
February 13, 2026	43.94	44.54	44.54	44.92	43.5	127,400
February 12, 2026	46.33	44.24	44.24	46.33	43.71	230,049
February 11, 2026	46.62	46.24	46.24	46.66	45.31	188,980
February 10, 2026	46.84	45.9	45.9	46.84	45.71	132,976
February 09, 2026	45.87	46.66	46.66	46.9	45.38	185,316
February 06, 2026	44.05	44.87	44.87	44.97	44.05	216,683
February 05, 2026	45.18	43.83	43.83	45.93	43.56	328,616
February 04, 2026	49.86	46.95	46.95	49.98	45.76	322,000
February 03, 2026	48.36	48.9	48.9	49.07	47.37	461,200
February 02, 2026	45.46	46.07	46.07	46.78	45.45	331,400
January 30, 2026	49.03	46.07	46.07	49.28	45.2	702,079
January 29, 2026	53.5	51.4	51.4	53.9	49.73	879,307
January 28, 2026	51.8	51.16	51.16	51.83	50.2	523,200
January 27, 2026	50.47	50.82	50.82	50.93	48.27	513,509
January 26, 2026	53.9	50.22	50.22	53.95	49.29	1.16M
January 23, 2026	47.34	48.62	48.62	48.73	46.92	523,300
January 22, 2026	46.24	46.35	46.35	46.81	45.97	226,300
January 21, 2026	46.19	46.02	46.02	46.76	45.52	349,800
January 20, 2026	45.33	45.7	45.7	45.81	44.8	363,800
January 16, 2026	44.41	44.72	44.72	44.94	43.75	248,345
January 15, 2026	45.11	44.88	44.88	45.15	44.15	209,852
January 14, 2026	45.13	45.59	45.59	45.78	44.51	348,505
January 13, 2026	44.62	44.42	44.42	44.67	44.05	235,157
January 12, 2026	43.63	43.93	43.93	44.14	43.5	317,508
January 09, 2026	42.1	42.38	42.38	42.49	41.62	194,147
January 08, 2026	42.09	41.87	41.87	42.09	40.71	147,911
January 07, 2026	42.57	42.08	42.08	42.57	41.49	169,627
January 06, 2026	42.33	42.89	42.89	42.94	41.99	262,244
January 05, 2026	41.06	41.49	41.49	41.72	40.99	317,632
January 02, 2026	40.12	40.14	40.14	40.47	39.5	84,453
December 31, 2025	39.72	39.29	39.29	39.72	39.04	121,191
December 30, 2025	39.55	39.66	39.66	39.89	38.94	110,355
December 29, 2025	39.11	39.14	39.14	39.56	38.1	141,996
December 26, 2025	39.25	39.92	39.92	40.25	39.25	166,880
December 24, 2025	39.14	39.01	39.01	39.14	38.22	51,026
December 23, 2025	39.03	38.8	38.8	39.04	38.07	89,403
December 22, 2025	38.71	38.39	38.39	39.88	38.1	230,613
December 19, 2025	35.8	36.76	36.76	36.89	35.8	121,300
December 18, 2025	35.63	35.74	35.74	35.88	35.23	122,230
December 17, 2025	40.3	39.54	34.99	40.3	39.29	116,600
December 16, 2025	39.92	39.55	35	40.52	39.41	59,827
December 15, 2025	40.79	40.35	35.71	41.12	40.09	79,824
December 12, 2025	41.15	40.39	35.74	41.26	39.58	98,000
December 11, 2025	40.95	40.66	35.98	41.16	40	117,640
December 10, 2025	39.76	39.99	35.39	40.03	39.15	56,758
December 09, 2025	38.91	39.68	39.68	39.9	38.65	47,658
December 08, 2025	40.71	39.81	39.81	40.71	39.25	85,400
December 05, 2025	39.29	40.1	40.1	40.96	39.29	49,242
December 04, 2025	39.85	39.53	39.53	39.85	38.93	43,137
December 03, 2025	38.76	39.34	39.34	39.48	38.5	133,526
December 02, 2025	38.32	38.25	38.25	38.32	37.19	25,906
December 01, 2025	39.37	38.33	38.33	39.37	37.76	68,600
November 28, 2025	37.36	38.61	38.61	38.77	37.01	63,200
November 26, 2025	35.84	36.61	36.61	36.65	35.29	23,735
November 25, 2025	34.9	35.1	35.1	35.25	34.82	18,208
November 24, 2025	34.21	34.26	34.26	34.43	33.4	42,035

Sprott Junior Copper Miners ETF (COPJ) NASDAQ