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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34	34.24	34.24	34.48	33.21	64,600
November 20, 2025	35.6	33.77	33.77	35.6	33.73	73,028
November 19, 2025	34.11	34.79	34.79	35.62	34.11	28,000
November 18, 2025	34.03	34.11	34.11	34.45	33.95	15,000
November 17, 2025	34.98	34.53	34.53	35.19	34.27	12,900
November 14, 2025	34.01	35.17	35.17	35.45	34	27,776
November 13, 2025	36.84	35.36	35.36	36.84	35.01	29,732
November 12, 2025	35.75	36.49	36.49	36.5	35.75	55,300
November 11, 2025	36.35	35.76	35.76	36.35	35.23	41,700
November 10, 2025	35.4	35.81	35.81	36.09	35.39	39,536
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

Sprott Junior Copper Miners ETF (COPJ) NASDAQ