Sprott Junior Copper Miners ETF (COPJ)

Last Price43.00

Change+0.08 (0.19%)

NASDAQ · Last Trade: Mar 10th, 2:06 AM EDT

Historical Prices For Sprott Junior Copper Miners ETF (COPJ)

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	41.62	43.06	40.40	43.00	227,482	43.00
3/06/2026	42.53	43.60	42.05	42.92	130,202	42.92
3/05/2026	45.88	45.88	43.02	43.60	177,233	43.60
3/04/2026	46.93	46.95	46.08	46.74	91,690	46.74
3/03/2026	47.20	47.20	44.37	46.22	322,905	46.22
3/02/2026	48.55	49.49	48.03	49.49	202,426	49.49
2/27/2026	48.64	49.19	48.01	49.16	155,046	49.16
2/26/2026	47.60	48.62	46.84	48.52	148,610	48.52
2/25/2026	48.23	48.61	47.45	47.98	173,967	47.98
2/24/2026	45.78	47.45	45.27	47.17	320,125	47.17
2/23/2026	44.91	45.78	44.75	45.68	237,311	45.68
2/20/2026	43.42	44.79	43.40	44.78	128,161	44.78
2/19/2026	43.30	43.60	42.52	43.59	80,497	43.59
2/18/2026	43.63	44.18	43.33	43.75	117,483	43.75
2/17/2026	43.91	43.98	41.78	42.80	229,339	42.80
2/13/2026	43.94	44.92	43.50	44.54	127,380	44.54
2/12/2026	46.33	46.33	43.71	44.24	229,279	44.24
2/11/2026	46.62	46.66	45.31	46.24	188,819	46.24
2/10/2026	46.84	46.84	45.71	45.90	132,611	45.90
2/09/2026	45.87	46.90	45.38	46.66	185,189	46.66
2/06/2026	44.05	44.97	44.05	44.87	216,683	44.87
2/05/2026	45.18	45.93	43.56	43.83	323,165	43.83
2/04/2026	49.86	49.98	45.76	46.95	321,269	46.95
2/03/2026	48.36	49.07	47.37	48.90	460,585	48.90
2/02/2026	45.46	46.78	45.45	46.07	328,392	46.07
1/30/2026	49.03	49.27	45.20	46.07	702,079	46.07
1/29/2026	53.71	53.90	49.47	51.40	883,269	51.40
1/28/2026	51.80	51.83	50.20	51.16	520,318	51.16
1/27/2026	50.47	50.93	48.27	50.82	512,303	50.82
1/26/2026	53.90	53.95	49.29	50.22	1,157,028	50.22
1/23/2026	47.34	48.73	46.91	48.62	523,278	48.62
1/22/2026	46.24	46.81	45.97	46.35	226,095	46.35
1/21/2026	46.19	46.76	45.52	46.02	349,076	46.02
1/20/2026	45.33	45.81	44.80	45.70	361,701	45.70
1/16/2026	44.41	44.94	43.75	44.72	248,345	44.72
1/15/2026	45.11	45.15	44.15	44.88	209,493	44.88
1/14/2026	45.13	45.78	44.51	45.59	346,175	45.59
1/13/2026	44.62	44.67	44.05	44.42	234,899	44.42
1/12/2026	43.63	44.14	43.50	43.93	315,716	43.93
1/09/2026	42.10	42.49	41.62	42.38	194,147	42.38
1/08/2026	42.09	42.09	40.71	41.87	147,809	41.87
1/07/2026	42.57	42.57	41.49	42.08	168,369	42.08
1/06/2026	42.33	42.96	41.99	42.89	263,523	42.89
1/05/2026	41.06	41.72	40.99	41.49	316,377	41.49
1/02/2026	40.12	40.47	39.50	40.14	84,453	40.14
12/31/2025	39.72	39.72	39.04	39.29	121,191	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	34.99
12/16/2025	39.92	40.52	39.41	39.55	59,827	35.00
12/15/2025	40.79	41.12	40.09	40.35	79,824	35.71
12/12/2025	41.15	41.26	39.58	40.39	97,993	35.75
12/11/2025	40.95	41.16	40.00	40.66	117,375	35.98
12/10/2025	39.76	40.03	39.15	39.99	56,407	35.39