Copper Fox Metals Inc. (CPFXF)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
-0.0036 (-1.93%)
Apr 24, 2025, 3:17 PM EDT
Copper Fox Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.93% | 13,161 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.55% | 1,209 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.00% | 5,100 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.90% | 20,650 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.12% | 852 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.44% | 9,500 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.71% | 30,000 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.04% | 9,050 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.72% | 6,100 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.88% | 1,300 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.33% | 30,500 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.19% | 39,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.50% | 1,203 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.70% | 3,023 |
| Apr 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -3.19% | 15,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.65% | 62,200 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.34% | 20,744 |
| Mar 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.87% | 59,044 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 26,200 |
| Mar 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 16.07% | 8,733 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -8.35% | 22,280 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.74% | 10,000 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 39 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 24,450 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.28% | 21,180 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.95% | 77,147 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.09% | 23,500 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.78% | 6,500 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.36% | 3,500 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.86% | 13,000 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.56% | 10,125 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 14.76% | 21,100 |
| Mar 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.25% | 45,400 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.12% | 10,100 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.33% | 16,596 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.44% | 10,000 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.34% | 26,250 |
| Feb 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.03% | 7,641 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.04% | 28,733 |
| Feb 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 13.06% | 28,100 |
| Feb 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 32,088 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.18% | 2,765 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.09% | 15,100 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.01% | 9,000 |
| Feb 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.87% | 500 |