Sprott Junior Copper Miners ETF (COPJ)

Last Price48.42

Change-0.39 (-0.80%)

NASDAQ· Last Trade: Aug 27th, 12:14 AM EDT

Historical Prices For Sprott Junior Copper Miners ETF (COPJ)

Date Range:

2026-05-27 - 2026-08-27

Date	Open	High	Low	Close	Volume	Adjusted Close
8/26/2026	48.99	49.20	48.02	48.42	88,924	48.42
8/25/2026	47.23	49.04	47.19	48.81	147,599	48.81
8/24/2026	48.21	48.21	47.00	47.46	104,649	47.46
8/21/2026	46.08	47.95	46.08	47.85	160,607	47.85
8/20/2026	44.58	45.45	44.33	45.38	85,751	45.38
8/19/2026	44.33	45.27	44.33	44.78	61,212	44.78
8/18/2026	44.88	44.88	43.59	43.82	90,616	43.82
8/17/2026	44.40	45.10	44.28	45.08	72,513	45.08
8/14/2026	43.79	44.51	43.69	43.97	48,779	43.97
8/13/2026	44.55	44.61	43.66	43.72	57,235	43.72
8/12/2026	45.22	45.49	44.55	44.73	45,961	44.73
8/11/2026	45.60	45.70	44.76	44.94	79,988	44.94
8/10/2026	45.05	45.56	44.55	45.46	87,584	45.46
8/07/2026	44.67	45.18	44.25	45.05	135,940	45.05
8/06/2026	43.27	44.00	43.00	43.55	107,017	43.55
8/05/2026	42.21	43.41	42.21	43.19	131,598	43.19
8/04/2026	40.11	41.70	40.11	41.41	107,887	41.41
8/03/2026	39.11	39.96	39.11	39.81	67,105	39.81
7/31/2026	39.47	39.76	38.90	39.29	33,943	39.29
7/30/2026	38.74	39.83	38.74	39.62	44,095	39.62
7/29/2026	38.45	39.24	37.67	38.06	26,400	38.06
7/28/2026	38.98	39.16	38.12	38.67	99,005	38.67
7/27/2026	39.49	39.71	38.62	39.47	41,322	39.47
7/24/2026	39.14	39.46	38.80	39.07	63,055	39.07
7/23/2026	39.83	40.00	39.09	39.31	46,160	39.31
7/22/2026	40.19	40.80	40.16	40.37	71,657	40.37
7/21/2026	38.34	39.82	38.34	39.73	88,641	39.73
7/20/2026	37.67	38.10	37.51	37.69	36,459	37.69
7/17/2026	37.47	37.99	36.71	37.60	66,794	37.60
7/16/2026	38.79	39.11	37.68	38.02	87,557	38.02
7/15/2026	40.48	40.77	39.17	39.65	32,321	39.65
7/14/2026	39.26	40.59	39.26	40.29	88,933	40.29
7/13/2026	39.32	39.62	38.41	38.54	45,996	38.54
7/10/2026	39.08	39.92	39.08	39.60	36,394	39.60
7/09/2026	38.22	39.39	38.22	39.16	28,463	39.16
7/08/2026	38.06	38.39	37.07	38.03	80,464	38.03
7/07/2026	40.45	40.45	38.75	38.96	39,904	38.96
7/06/2026	41.17	41.17	40.16	40.75	79,453	40.75
7/02/2026	39.29	40.73	39.20	39.89	50,705	39.89
7/01/2026	39.54	39.95	38.82	38.95	108,770	38.95
6/30/2026	38.68	39.76	38.68	39.60	54,395	39.60
6/29/2026	39.00	39.00	37.98	38.68	41,264	38.68
6/26/2026	38.50	39.25	38.38	38.80	44,570	38.80
6/25/2026	38.75	39.00	37.80	38.38	65,555	38.38
6/24/2026	39.00	39.00	37.73	38.01	192,172	38.01
6/23/2026	40.27	40.32	39.15	39.41	86,390	39.41
6/22/2026	42.00	42.54	41.31	41.52	54,774	41.52
6/18/2026	44.05	44.05	42.10	42.50	72,143	42.50
6/17/2026	45.18	45.67	43.39	43.79	69,475	43.79
6/16/2026	44.96	45.45	44.59	45.21	52,679	45.21
6/15/2026	44.07	45.36	44.00	44.61	82,599	44.61
6/12/2026	41.54	42.89	41.23	42.53	200,283	42.53
6/11/2026	39.14	41.24	38.82	40.87	89,387	40.87
6/10/2026	38.88	39.73	38.17	38.33	91,015	38.33
6/09/2026	41.01	41.35	38.55	39.81	128,455	39.81
6/08/2026	41.00	41.24	40.22	40.42	122,331	40.42
6/05/2026	44.54	44.54	40.06	40.37	147,434	40.37
6/04/2026	45.09	45.68	44.52	45.37	42,164	45.37
6/03/2026	46.55	46.55	44.88	45.27	66,917	45.27
6/02/2026	46.03	47.40	46.01	47.40	112,633	47.40
6/01/2026	44.75	45.85	44.04	45.85	82,377	45.85
5/29/2026	44.70	45.53	43.98	44.58	46,478	44.58
5/28/2026	43.19	44.80	42.89	44.79	48,522	44.79
5/27/2026	44.08	44.30	43.18	43.58	48,573	43.58