Copper Fox Metals Inc. (TSXV:CUU)
0.3900
-0.0100 (-2.50%)
Oct 24, 2025, 1:00 PM EDT
Copper Fox Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.25% | 16,000 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 96,800 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -2.44% | 58,400 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.39 | 0.41 | 0.41 | -4.65% | 333,702 |
| Oct 20, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | - | 231,500 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | - | 197,300 |
| Oct 16, 2025 | 0.38 | 0.45 | 0.38 | 0.43 | 0.43 | 8.86% | 298,400 |
| Oct 15, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 6.76% | 339,313 |
| Oct 14, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 43,600 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 13,524 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 80,206 |
| Oct 8, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 4.35% | 178,922 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 34,300 |
| Oct 6, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 92,704 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 178,600 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 104,100 |
| Oct 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 62,339 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 29,400 |
| Sep 29, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 138,900 |
| Sep 26, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 5.80% | 307,935 |
| Sep 25, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 41,000 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 21,003 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 88,300 |
| Sep 22, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 55,947 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -4.17% | 85,605 |
| Sep 18, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 70,901 |
| Sep 17, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | - | 68,336 |
| Sep 16, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 183,513 |
| Sep 15, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 9.52% | 93,700 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -10.00% | 85,920 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 6.06% | 358,835 |
| Sep 10, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 274,514 |
| Sep 9, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 105,804 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 93,203 |
| Sep 5, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | 9.09% | 144,600 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 98,000 |
| Sep 3, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 61,911 |
| Sep 2, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 183,400 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 157,000 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 52,000 |
| Aug 27, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 189,600 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 524,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 85,131 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 113,346 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 90,425 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 61,800 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 10,000 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 5,800 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 332,233 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 22,700 |