Sprott Junior Copper Miners ETF (COPJ)

19.98Last Price

+0.37 (1.90%)Change

Date Range:

2024-11-10 - 2025-02-10

Date	Open	High	Low	Close	Volume	Adjusted Close
2/07/2025	19.64	19.69	19.53	19.61	11,479	19.61
2/06/2025	19.30	19.33	19.17	19.33	6,255	19.33
2/05/2025	19.08	19.17	19.02	19.17	5,784	19.17
2/04/2025	18.61	18.97	18.61	18.95	6,213	18.95
2/03/2025	17.93	18.26	17.83	18.23	4,106	18.23
1/31/2025	18.49	18.66	18.34	18.34	5,544	18.34
1/30/2025	18.63	18.67	18.52	18.52	6,407	18.52
1/29/2025	18.32	18.56	18.32	18.46	1,085	18.46
1/28/2025	18.43	18.48	18.29	18.29	3,487	18.29
1/27/2025	18.93	18.93	18.62	18.69	33,812	18.69
1/24/2025	19.27	19.30	19.09	19.17	5,095	19.17
1/23/2025	19.02	19.09	18.88	19.09	3,658	19.09
1/22/2025	19.15	19.21	19.01	19.01	31,202	19.01
1/21/2025	19.24	19.29	19.15	19.29	12,009	19.29
1/17/2025	19.03	19.34	18.98	19.07	4,456	19.07
1/16/2025	19.00	19.03	18.89	18.90	5,458	18.90
1/15/2025	18.87	19.05	18.76	19.05	8,467	19.05
1/14/2025	18.72	18.75	18.53	18.63	2,534	18.63
1/13/2025	18.37	18.64	18.37	18.64	1,710	18.64
1/10/2025	19.32	19.32	18.72	18.78	33,728	18.78
1/08/2025	18.45	18.67	18.45	18.65	34,349	18.65
1/07/2025	18.94	18.94	18.56	18.57	5,333	18.57
1/06/2025	18.92	19.16	18.92	18.94	3,391	18.94
1/03/2025	18.75	18.84	18.75	18.84	3,356	18.84
1/02/2025	18.67	18.93	18.66	18.77	7,033	18.77
12/31/2024	18.26	0.00	18.45	18.45	0	18.45
12/30/2024	18.31	18.31	18.12	18.26	22,301	18.26
12/27/2024	18.38	18.45	18.30	18.36	14,221	18.36
12/26/2024	18.38	18.53	18.33	18.50	4,617	18.50
12/24/2024	18.26	18.36	18.22	18.28	2,880	18.28
12/23/2024	18.16	18.35	18.07	18.35	7,861	18.35
12/20/2024	17.94	18.27	17.94	18.07	6,887	18.07
12/19/2024	17.95	18.00	17.75	17.90	6,758	17.90
12/18/2024	18.39	18.42	17.78	17.84	122,026	17.84
12/17/2024	18.51	18.57	18.35	18.39	8,389	18.39
12/16/2024	18.81	18.93	18.68	18.68	3,469	18.68
12/13/2024	19.06	19.06	18.80	18.95	8,643	18.95
12/12/2024	20.33	20.33	19.35	19.38	23,165	19.38
12/11/2024	22.05	22.28	22.05	22.09	1,791	19.94
12/10/2024	21.95	22.00	21.86	21.89	2,037	19.76
12/09/2024	21.78	22.26	21.78	21.94	4,392	19.81
12/06/2024	21.61	21.65	21.50	21.63	5,765	19.53
12/05/2024	21.75	21.75	21.58	21.68	2,333	19.57
12/04/2024	21.71	21.74	21.57	21.74	5,468	19.63
12/03/2024	22.53	22.53	21.59	21.63	2,555	19.53
12/02/2024	22.00	22.00	21.54	21.73	3,283	19.62
11/29/2024	21.87	21.92	21.85	21.85	2,965	19.73
11/27/2024	21.57	21.82	21.57	21.82	794	19.70
11/26/2024	21.74	21.74	21.40	21.47	6,181	19.38
11/25/2024	22.21	22.21	21.91	22.02	3,124	19.88
11/22/2024	22.19	22.20	22.05	22.20	3,424	20.04
11/21/2024	21.74	22.12	21.74	21.97	2,485	19.83
11/20/2024	21.71	21.79	21.71	21.74	2,086	19.63
11/19/2024	21.51	21.84	21.51	21.71	7,037	19.60
11/18/2024	21.29	21.50	21.29	21.47	6,779	19.38
11/15/2024	21.26	21.39	21.12	21.12	1,980	19.07
11/14/2024	21.94	21.94	21.05	21.25	8,941	19.18
11/13/2024	21.55	21.56	21.13	21.13	4,846	19.08
11/12/2024	21.90	22.00	21.54	21.58	3,450	19.48
11/11/2024	22.30	22.30	22.11	22.25	5,642	20.09