Copper Fox Metals Inc. (TSXV:CUU)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0150 (6.12%)
Jun 6, 2025, 3:54 PM EDT
Copper Fox Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 261,623 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 43,519 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 18,936 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 32,500 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 76,733 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 11,000 |
| May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 16,500 |
| May 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 56,934 |
| May 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 51,245 |
| May 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 19,600 |
| May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 51,700 |
| May 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,000 |
| May 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 9,000 |
| May 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 131,009 |
| May 16, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -2.08% | 112,502 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 143,100 |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 11,000 |
| May 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 14,907 |
| May 12, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 14,729 |
| May 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 30,200 |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 32,800 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 14,200 |
| May 6, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 78,000 |
| May 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 92,800 |
| May 2, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 54,813 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 13,200 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 24,000 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 6,500 |
| Apr 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 29,700 |
| Apr 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 7,500 |
| 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 |