Sprott Junior Copper Miners ETF

COPJ
🏛️ usa →
31.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.48 18.48 18.29 18.40 0.0M
2023-12-28 18.85 18.85 18.53 18.53 0.0M
2023-12-27 18.81 18.85 18.72 18.79 0.0M
2023-12-26 18.58 18.80 18.47 18.62 0.0M
2023-12-22 18.55 18.66 18.41 18.43 0.0M
2023-12-21 18.08 18.46 18.08 18.46 0.0M
2023-12-20 18.10 18.18 17.79 17.79 0.0M
2023-12-19 17.79 18.25 17.79 18.08 0.0M
2023-12-18 17.61 17.66 17.44 17.54 0.0M
2023-12-15 17.71 17.71 17.60 17.60 0.0M
2023-12-14 17.47 17.74 17.40 17.59 0.0M
2023-12-13 16.71 17.49 16.71 17.49 0.0M
2023-12-12 17.09 17.09 16.70 16.70 0.0M
2023-12-11 17.16 17.21 17.10 17.21 0.0M
2023-12-08 17.14 17.63 17.14 17.63 0.0M
2023-12-07 17.17 17.30 17.05 17.30 0.0M
2023-12-06 17.10 17.24 17.09 17.14 0.0M
2023-12-05 17.35 17.35 17.00 17.10 0.0M
2023-12-04 17.50 17.73 17.36 17.73 0.0M
2023-12-01 17.28 17.76 17.28 17.76 0.0M
2023-11-30 17.28 17.28 17.00 17.22 0.0M
2023-11-29 17.33 17.38 17.24 17.25 0.0M
2023-11-28 17.25 17.40 17.03 17.40 0.0M
2023-11-27 17.16 17.16 16.93 17.05 0.0M
2023-11-24 17.27 17.27 17.22 17.22 0.0M
2023-11-22 17.10 17.24 17.10 17.16 0.0M
2023-11-21 17.25 17.56 17.24 17.24 0.0M
2023-11-20 16.95 17.09 16.95 17.05 0.0M
2023-11-17 16.80 16.81 16.70 16.81 0.0M
2023-11-16 16.78 16.78 16.52 16.52 0.0M
2023-11-15 16.83 16.97 16.83 16.94 0.0M
2023-11-14 16.44 16.61 16.44 16.61 0.0M
2023-11-13 16.13 16.25 16.03 16.14 0.0M
2023-11-10 16.07 16.20 15.84 16.01 0.0M
2023-11-09 16.37 16.37 16.10 16.10 0.0M
2023-11-08 16.19 16.19 16.19 16.19 0.0M
2023-11-07 16.64 16.64 16.35 16.37 0.0M
2023-11-06 17.00 17.00 16.82 16.84 0.0M
2023-11-03 17.15 17.15 17.00 17.06 0.0M
2023-11-02 16.81 16.81 16.81 16.81 0.0M
2023-11-01 16.26 16.29 16.21 16.29 0.0M
2023-10-31 16.50 16.58 16.39 16.51 0.0M
2023-10-30 16.57 16.63 16.50 16.55 0.0M
2023-10-27 16.58 16.58 16.48 16.52 0.0M
2023-10-26 16.40 16.40 16.31 16.32 0.0M
2023-10-25 16.58 16.58 16.40 16.48 0.0M
2023-10-24 16.42 16.60 16.41 16.60 0.0M
2023-10-23 16.42 16.42 16.21 16.31 0.0M
2023-10-20 16.56 16.56 16.43 16.48 0.0M
2023-10-19 16.62 16.67 16.62 16.67 0.0M
2023-10-18 16.71 16.72 16.71 16.72 0.0M
2023-10-17 16.91 17.16 16.91 17.16 0.0M
2023-10-16 16.86 17.00 16.86 16.98 0.0M
2023-10-13 16.90 16.90 16.85 16.85 0.0M
2023-10-12 17.08 17.08 16.79 16.82 0.0M
2023-10-11 17.27 17.39 17.25 17.35 0.0M
2023-10-10 17.23 17.59 17.23 17.42 0.0M
2023-10-09 16.87 17.08 16.87 17.08 0.0M
2023-10-06 16.76 17.08 16.64 17.04 0.0M
2023-10-05 16.54 16.60 16.54 16.60 0.0M
2023-10-04 17.02 17.02 16.56 16.62 0.0M
2023-10-03 16.91 16.91 16.64 16.87 0.0M
2023-10-02 17.59 17.59 17.07 17.13 0.0M
2023-09-29 17.85 17.85 17.63 17.77 0.0M
2023-09-28 17.55 17.80 17.55 17.73 0.0M
2023-09-27 17.71 17.71 17.42 17.43 0.0M
2023-09-26 17.86 17.86 17.58 17.58 0.0M
2023-09-25 18.05 18.08 17.94 17.95 0.0M
2023-09-22 18.29 18.29 18.18 18.18 0.0M
2023-09-21 18.41 18.41 18.13 18.15 0.0M
2023-09-20 18.53 18.58 18.53 18.58 0.0M
2023-09-19 18.92 18.93 18.73 18.74 0.0M
2023-09-18 18.95 19.01 18.92 18.96 0.0M
2023-09-15 18.93 18.93 18.93 18.93 0.0M
2023-09-14 18.87 18.98 18.86 18.86 0.0M
2023-09-13 18.75 18.82 18.54 18.54 0.0M
2023-09-12 18.93 18.93 18.60 18.65 0.0M
2023-09-11 19.43 19.44 18.96 19.00 0.0M
2023-09-08 18.67 18.80 18.60 18.74 0.0M
2023-09-07 19.00 19.00 18.73 18.81 0.0M
2023-09-06 19.11 19.11 19.03 19.04 0.0M
2023-09-05 19.11 19.15 19.11 19.11 0.0M
2023-09-01 19.36 19.50 19.36 19.37 0.0M
2023-08-31 19.78 19.78 19.11 19.41 0.0M
2023-08-30 19.30 19.37 19.21 19.30 0.0M
2023-08-29 18.74 19.06 18.73 19.03 0.0M
2023-08-28 18.66 18.83 18.66 18.83 0.0M
2023-08-25 18.49 18.66 18.46 18.66 0.0M
2023-08-24 19.49 19.49 18.58 18.58 0.0M
2023-08-23 18.70 18.91 18.70 18.91 0.0M
2023-08-22 19.05 19.05 18.60 18.60 0.0M
2023-08-21 18.39 18.58 18.39 18.56 0.0M
2023-08-18 18.86 18.86 18.29 18.39 0.0M
2023-08-17 18.72 18.75 18.39 18.39 0.0M
2023-08-16 18.75 18.89 18.63 18.89 0.0M
2023-08-15 19.20 19.20 18.80 18.80 0.0M
2023-08-14 19.55 19.55 19.55 19.55 0.0M
2023-08-11 19.73 19.81 19.63 19.81 0.0M
2023-08-10 19.72 19.89 19.72 19.80 0.0M
2023-08-09 19.72 19.84 19.63 19.80 0.0M
2023-08-08 20.04 20.04 19.52 19.97 0.0M
2023-08-07 20.17 20.22 20.13 20.22 0.0M
2023-08-04 20.55 20.55 20.11 20.18 0.0M
2023-08-03 20.10 20.14 20.00 20.14 0.0M
2023-08-02 20.30 20.30 20.09 20.17 0.0M
2023-08-01 20.92 20.92 20.66 20.66 0.0M
2023-07-31 20.88 21.27 20.88 21.12 0.0M
2023-07-28 20.60 20.81 20.60 20.80 0.0M
2023-07-27 20.50 20.71 20.36 20.43 0.0M
2023-07-26 20.57 20.59 20.56 20.56 0.0M
2023-07-25 20.64 20.73 20.23 20.64 0.0M
2023-07-24 19.90 20.24 19.90 19.96 0.0M
2023-07-21 20.00 20.03 20.00 20.03 0.0M
2023-07-20 20.43 20.52 20.31 20.31 0.0M
2023-07-19 20.31 20.55 20.31 20.55 0.0M
2023-07-18 20.47 20.56 20.47 20.47 0.0M
2023-07-17 21.35 21.35 20.36 20.75 0.0M
2023-07-14 21.50 21.50 20.56 20.62 0.0M
2023-07-13 20.70 20.87 20.46 20.84 0.0M
2023-07-12 20.05 20.14 20.05 20.05 0.0M
2023-07-11 19.55 19.55 19.38 19.38 0.0M
2023-07-10 19.36 19.50 19.36 19.38 0.0M
2023-07-07 19.02 19.38 19.02 19.35 0.0M
2023-07-06 19.21 19.21 18.93 19.02 0.0M
2023-07-05 19.59 19.68 19.59 19.60 0.0M
2023-07-03 19.82 19.82 19.50 19.61 0.0M
2023-06-30 19.22 19.28 19.04 19.26 0.0M
2023-06-29 18.85 18.95 18.85 18.87 0.0M
2023-06-28 18.92 18.92 18.79 18.84 0.0M
2023-06-27 19.00 19.05 18.94 18.98 0.0M
2023-06-26 19.02 19.02 18.92 18.92 0.0M
2023-06-23 18.98 18.98 18.88 18.88 0.0M
2023-06-22 19.38 19.42 19.23 19.23 0.0M
2023-06-21 19.54 19.54 19.45 19.45 0.0M
2023-06-20 20.00 20.00 19.31 19.47 0.0M
2023-06-16 19.85 20.04 19.85 19.95 0.0M
2023-06-15 19.73 19.95 19.69 19.82 0.0M
2023-06-14 19.50 19.75 19.50 19.57 0.0M
2023-06-13 19.18 19.37 19.15 19.22 0.0M
2023-06-12 18.90 18.93 18.75 18.85 0.0M
2023-06-09 18.78 18.94 18.78 18.92 0.0M
2023-06-08 18.73 18.94 18.66 18.94 0.0M
2023-06-07 18.88 18.88 18.66 18.66 0.0M
2023-06-06 19.00 19.00 18.75 18.89 0.0M
2023-06-05 19.42 19.42 18.51 18.65 0.0M
2023-06-02 18.86 19.13 18.81 18.93 0.0M
2023-06-01 17.94 18.40 17.94 18.18 0.0M
2023-05-31 17.95 17.95 17.35 17.62 0.0M
2023-05-30 18.55 18.55 17.70 17.80 0.0M
2023-05-26 17.82 18.08 17.82 17.93 0.0M
2023-05-25 17.71 17.72 17.53 17.60 0.0M
2023-05-24 18.46 18.46 17.80 17.81 0.0M
2023-05-23 18.94 18.94 18.49 18.50 0.0M
2023-05-22 18.99 19.06 18.99 18.99 0.0M
2023-05-19 19.12 19.12 18.99 18.99 0.0M
2023-05-18 19.02 19.08 18.91 19.02 0.0M
2023-05-17 19.84 19.84 19.20 19.38 0.0M
2023-05-16 19.53 19.62 19.30 19.30 0.0M
2023-05-15 19.31 19.72 19.31 19.72 0.0M
2023-05-12 19.15 19.22 19.01 19.09 0.0M
2023-05-11 20.02 20.02 19.16 19.23 0.0M
2023-05-10 20.41 20.41 20.05 20.12 0.0M
2023-05-09 20.54 20.54 20.29 20.40 0.0M
2023-05-08 21.00 21.00 20.55 20.70 0.0M
2023-05-05 20.10 20.65 20.10 20.58 0.0M
2023-05-04 19.99 20.11 19.90 19.90 0.0M
2023-05-03 19.85 19.91 19.85 19.90 0.0M
2023-05-02 19.73 20.01 19.73 19.98 0.0M
2023-05-01 20.51 20.57 20.30 20.32 0.0M
2023-04-28 20.24 20.24 19.97 20.18 0.0M
2023-04-27 20.14 20.22 20.10 20.22 0.0M
2023-04-26 20.00 20.22 20.00 20.05 0.0M
2023-04-25 20.56 20.56 20.01 20.05 0.0M
2023-04-24 20.47 20.66 20.39 20.66 0.0M
2023-04-21 21.79 21.79 20.66 20.72 0.0M
2023-04-20 21.54 21.58 21.03 21.40 0.0M
2023-04-19 21.71 21.81 21.70 21.72 0.0M
2023-04-18 21.66 21.92 21.65 21.85 0.0M
2023-04-17 21.61 21.61 21.15 21.57 0.0M
2023-04-14 21.59 21.87 21.44 21.61 0.0M
2023-04-13 20.57 21.42 20.57 21.35 0.0M
2023-04-12 20.29 20.56 20.29 20.42 0.0M
2023-04-11 19.90 20.20 19.90 20.08 0.0M
2023-04-10 19.77 19.77 19.32 19.45 0.0M
2023-04-06 19.36 19.60 19.36 19.59 0.0M
2023-04-05 19.35 19.35 19.09 19.18 0.0M
2023-04-04 19.69 19.69 19.26 19.35 0.0M
2023-04-03 19.51 19.51 19.37 19.45 0.0M
2023-03-31 19.42 19.48 19.33 19.33 0.0M
2023-03-30 19.09 19.19 18.80 19.15 0.0M
2023-03-29 18.74 18.87 18.70 18.70 0.0M
2023-03-28 18.44 18.51 18.27 18.45 0.0M
2023-03-27 18.00 18.07 17.85 18.02 0.0M
2023-03-24 17.60 17.80 17.60 17.80 0.0M
2023-03-23 18.00 18.06 17.79 17.86 0.0M
2023-03-22 18.01 18.14 17.72 17.77 0.0M
2023-03-21 18.03 18.03 17.81 17.90 0.0M
2023-03-20 17.63 17.94 17.63 17.79 0.0M
2023-03-17 17.26 17.50 17.26 17.50 0.0M
2023-03-16 17.21 17.35 17.14 17.35 0.0M
2023-03-15 18.01 18.01 17.13 17.34 0.0M
2023-03-14 18.16 18.26 18.13 18.25 0.0M
2023-03-13 18.28 18.70 17.98 18.10 0.1M
2023-03-10 17.88 17.98 17.69 17.72 0.0M
2023-03-09 18.69 18.69 18.09 18.09 0.0M
2023-03-08 18.64 18.73 18.59 18.73 0.0M
2023-03-07 19.76 19.76 18.77 18.84 0.0M
2023-03-06 20.27 20.27 19.61 19.67 0.0M
2023-03-03 19.90 19.93 19.63 19.91 0.0M
2023-03-02 19.37 19.45 19.25 19.38 0.0M
2023-03-01 19.24 19.29 19.05 19.29 0.0M
2023-02-28 18.60 18.69 18.45 18.65 0.0M
2023-02-27 18.29 18.52 18.29 18.52 0.0M
2023-02-24 18.46 18.46 18.11 18.15 0.0M
2023-02-23 18.69 18.72 18.56 18.72 0.0M
2023-02-22 19.08 19.08 18.65 18.66 0.0M
2023-02-21 19.37 19.37 19.00 19.04 0.0M
2023-02-17 19.20 19.20 18.74 18.99 0.0M
2023-02-16 18.88 19.16 18.82 19.08 0.0M
2023-02-15 18.78 18.92 18.71 18.92 0.0M
2023-02-14 18.92 19.15 18.90 19.12 0.0M
2023-02-13 19.24 19.24 18.84 18.92 0.0M
2023-02-10 19.05 19.05 18.74 18.87 0.0M
2023-02-09 19.36 19.36 19.18 19.18 0.0M
2023-02-08 19.32 19.41 19.25 19.31 0.0M
2023-02-07 19.02 19.44 19.02 19.42 0.0M
2023-02-06 20.45 20.45 19.00 19.03 0.0M
2023-02-03 20.38 20.38 19.50 19.51 0.0M
2023-02-02 20.20 20.27 19.92 19.95 0.0M