Copper Fox Metals Inc. (TSXV:CUU)
0.3600
-0.0050 (-1.37%)
Oct 1, 2025, 3:59 PM EDT
Copper Fox Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 53,600 |
Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.97% | 147,300 |
Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.00% | 95,500 |
Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 153,900 |
Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,500 |
Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 35,000 |
Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 83,327 |
Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 54,600 |
Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 56,618 |
Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 56,301 |
Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 10,000 |
Jul 28, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -1.96% | 243,800 |
Jul 25, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 54,943 |
Jul 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 222,540 |
Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 63,942 |
Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 109,935 |
Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 20,700 |