Copper Fox Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.37	0.37	0.35	0.35	-	-8.00%	72,501
Nov 28, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	145,254
Nov 27, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	9,600
Nov 26, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	23,700
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-	3,638
Nov 24, 2025	0.37	0.38	0.35	0.36	0.36	-2.70%	169,709
Nov 21, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	48,370
Nov 20, 2025	0.39	0.39	0.38	0.39	0.39	-	14,500
Nov 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	38,100
Nov 18, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	33,417
Nov 17, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	47,480
Nov 14, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	4,075
Nov 13, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	54,605
Nov 12, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	22,638
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-	1,500
Nov 10, 2025	0.39	0.39	0.38	0.38	0.38	-	37,488
Nov 7, 2025	0.41	0.41	0.37	0.38	0.38	-9.52%	319,533
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	5.00%	20,599
Nov 5, 2025	0.40	0.42	0.39	0.40	0.40	3.90%	48,551
Nov 4, 2025	0.41	0.41	0.38	0.39	0.39	-7.23%	122,675
Nov 3, 2025	0.43	0.45	0.40	0.42	0.42	1.22%	314,555
Oct 31, 2025	0.40	0.43	0.40	0.41	0.41	5.13%	57,065
Oct 30, 2025	0.42	0.42	0.39	0.39	0.39	-7.14%	58,203
Oct 29, 2025	0.41	0.42	0.41	0.42	0.42	6.33%	21,833
Oct 28, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	49,500
Oct 27, 2025	0.38	0.41	0.36	0.38	0.38	-3.80%	107,772
Oct 24, 2025	0.42	0.42	0.39	0.40	0.40	-1.25%	62,001
Oct 23, 2025	0.42	0.42	0.40	0.40	0.40	-	96,750
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	-	231,496
Oct 17, 2025	0.44	0.44	0.40	0.43	0.43	-	197,263
Oct 16, 2025	0.38	0.45	0.38	0.43	0.43	8.86%	298,389
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	-	43,566
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%	34,295
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%	178,591
Oct 2, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	104,050
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	-	29,380
Sep 29, 2025	0.36	0.38	0.36	0.37	0.37	-	138,871
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%	88,258
Sep 22, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	55,947