Copper Fox Metals Inc. (TSXV:CUU)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0050 (10.64%)
Apr 24, 2025, 10:27 AM EDT
Copper Fox Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,014 |
| Apr 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 100,603 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 137,720 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,010 |
| Apr 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 21,000 |
| Apr 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 196,506 |
| Apr 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 23,000 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 55,500 |
| Apr 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 60,000 |
| Apr 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 67,000 |
| Apr 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 24,500 |
| Apr 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,037 |
| Apr 7, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 275,037 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 152,700 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 169,500 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 27,500 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 49,521 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 59,800 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 161,600 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 47,200 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 166,400 |
| Mar 25, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 3.77% | 288,423 |
| Mar 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 82,002 |
| Mar 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 40,907 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 175,500 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 19,520 |
| Mar 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 142,035 |
| Mar 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 5,500 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 45,000 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 154,400 |
| Mar 11, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 10,200 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 28,003 |
| Mar 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 73,000 |
| Mar 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 79,500 |
| Mar 5, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 6.12% | 91,900 |
| Mar 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 260,500 |
| Mar 3, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 71,500 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 45,835 |
| Feb 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,500 |
| Feb 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 42,300 |
| Feb 25, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 318,200 |
| Feb 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 17,000 |
| Feb 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 50,205 |
| Feb 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 116,000 |
| Feb 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 199,500 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 176,415 |
| Feb 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 82,648 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,500 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 45,000 |