Sprott Junior Copper Miners ETF (COPJ)

Last Price39.29

Change-0.37 (-0.93%)

NASDAQ · Last Trade: Dec 31st, 7:33 PM EST

Historical Prices For Sprott Junior Copper Miners ETF (COPJ)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	39.72	39.72	39.04	39.29	120,926	39.29
12/30/2025	39.55	39.89	38.94	39.66	110,048	39.66
12/29/2025	39.11	39.56	38.10	39.14	141,867	39.14
12/26/2025	39.25	40.25	39.25	39.92	166,880	39.92
12/24/2025	39.14	39.14	38.22	39.01	51,026	39.01
12/23/2025	39.03	39.04	38.07	38.80	89,403	38.80
12/22/2025	38.71	39.88	38.10	38.39	229,870	38.39
12/19/2025	35.80	36.89	35.80	36.76	121,263	36.76
12/18/2025	35.63	35.88	35.23	35.74	121,947	35.74
12/17/2025	40.30	40.30	39.29	39.54	116,569	39.54
12/16/2025	39.92	40.52	39.41	39.55	59,827	39.55
12/15/2025	40.79	41.12	40.09	40.35	79,824	40.35
12/12/2025	41.15	41.26	39.58	40.39	97,993	40.39
12/11/2025	40.95	41.16	40.00	40.66	117,375	40.66
12/10/2025	39.76	40.03	39.15	39.99	56,407	39.99
12/09/2025	38.91	39.90	38.65	39.68	47,674	39.68
12/08/2025	40.71	40.71	39.25	39.81	85,364	39.81
12/05/2025	39.29	40.95	39.29	40.10	49,242	40.10
12/04/2025	39.85	39.85	38.93	39.53	43,145	39.53
12/03/2025	38.76	39.48	38.50	39.34	132,740	39.34
12/02/2025	38.32	38.32	37.19	38.25	25,906	38.25
12/01/2025	39.37	39.37	37.76	38.33	68,558	38.33
11/28/2025	37.36	38.77	37.01	38.61	63,185	38.61
11/26/2025	35.84	36.65	35.29	36.61	23,735	36.61
11/25/2025	34.90	35.25	34.82	35.10	18,207	35.10
11/24/2025	34.21	34.43	33.40	34.26	42,035	34.26
11/21/2025	34.00	34.48	33.21	34.24	64,558	34.24
11/20/2025	35.60	35.60	33.73	33.77	73,027	33.77
11/19/2025	34.11	35.62	34.11	34.79	27,968	34.79
11/18/2025	34.03	34.45	33.95	34.11	14,992	34.11
11/17/2025	34.98	35.19	34.27	34.53	12,861	34.53
11/14/2025	34.01	35.45	34.00	35.17	27,776	35.17
11/13/2025	36.84	36.84	35.01	35.36	29,732	35.36
11/12/2025	35.75	36.50	35.75	36.49	55,280	36.49
11/11/2025	36.35	36.35	35.23	35.76	41,652	35.76
11/10/2025	35.40	36.09	35.39	35.81	39,236	35.81
11/07/2025	33.65	34.18	33.39	34.16	20,348	34.16
11/06/2025	34.15	34.54	33.74	34.30	39,753	34.30
11/05/2025	34.00	34.38	33.45	34.38	32,405	34.38
11/04/2025	34.55	34.55	33.40	33.73	71,661	33.73
11/03/2025	36.30	36.30	34.56	35.19	50,694	35.19
10/31/2025	35.41	36.38	35.40	36.38	36,311	36.38
10/30/2025	36.05	36.05	34.87	35.51	78,157	35.51
10/29/2025	35.68	36.44	35.31	35.80	55,550	35.80
10/28/2025	35.98	35.98	34.18	35.28	17,277	35.28
10/27/2025	35.65	35.65	34.50	35.00	24,193	35.00
10/24/2025	35.38	35.59	34.70	35.48	18,970	35.48
10/23/2025	34.39	35.21	34.39	34.94	26,040	34.94
10/22/2025	34.00	34.16	33.06	33.73	28,681	33.73
10/21/2025	35.45	35.50	33.85	34.30	32,550	34.30
10/20/2025	35.26	36.50	35.26	36.29	32,779	36.29
10/17/2025	36.60	36.60	34.72	35.38	46,582	35.38
10/16/2025	38.23	38.23	36.65	36.90	42,414	36.90
10/15/2025	38.88	38.88	36.71	37.98	57,349	37.98
10/14/2025	36.06	38.79	36.01	38.61	54,062	38.61
10/13/2025	36.10	36.65	35.20	36.65	34,317	36.65
10/10/2025	36.02	36.12	34.51	34.67	52,315	34.67
10/09/2025	36.65	37.41	35.68	35.85	132,969	35.85
10/08/2025	35.53	36.13	35.35	35.97	51,409	35.97
10/07/2025	34.59	35.27	34.56	35.01	70,355	35.01
10/06/2025	32.71	33.11	32.57	32.81	32,224	32.81
10/03/2025	32.99	32.99	32.21	32.44	32,636	32.44
10/02/2025	33.18	33.18	31.64	32.23	30,468	32.23
10/01/2025	32.28	32.65	32.03	32.47	21,697	32.47