Copper Fox Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.56	0.56	0.49	0.51	0.51	-10.53%	631,475
Mar 19, 2026	0.61	0.61	0.55	0.57	0.57	-6.56%	172,132
Mar 18, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	68,748
Mar 17, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	404,999
Mar 16, 2026	0.69	0.69	0.66	0.66	0.66	-	75,423
Mar 13, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	108,066
Mar 12, 2026	0.69	0.69	0.67	0.67	0.67	-	73,083
Mar 11, 2026	0.68	0.69	0.65	0.67	0.67	-2.90%	67,114
Mar 10, 2026	0.69	0.71	0.67	0.69	0.69	-	204,563
Mar 9, 2026	0.68	0.70	0.65	0.69	0.69	-1.43%	102,511
Mar 6, 2026	0.72	0.72	0.69	0.70	0.70	-5.41%	100,590
Mar 5, 2026	0.78	0.78	0.72	0.74	0.74	-3.90%	70,665
Mar 4, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	22,370
Mar 3, 2026	0.78	0.80	0.71	0.78	0.78	-2.50%	231,383
Mar 2, 2026	0.72	0.80	0.70	0.80	0.80	12.68%	450,327
Feb 27, 2026	0.71	0.73	0.68	0.71	0.71	1.43%	86,596
Feb 26, 2026	0.68	0.72	0.65	0.70	0.70	4.48%	187,478
Feb 25, 2026	0.69	0.71	0.67	0.67	0.67	-1.47%	78,959
Feb 24, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	48,042
Feb 23, 2026	0.68	0.69	0.65	0.69	0.69	4.55%	175,080
Feb 20, 2026	0.70	0.70	0.66	0.66	0.66	-2.94%	69,249
Feb 19, 2026	0.67	0.70	0.66	0.68	0.68	3.82%	210,421
Feb 18, 2026	0.68	0.70	0.65	0.66	0.66	-3.68%	86,163
Feb 17, 2026	0.67	0.68	0.62	0.68	0.68	1.49%	237,221
Feb 13, 2026	0.67	0.70	0.66	0.67	0.67	-1.47%	113,900
Feb 12, 2026	0.71	0.71	0.66	0.68	0.68	-2.86%	249,251
Feb 11, 2026	0.72	0.72	0.68	0.70	0.70	1.45%	122,530
Feb 10, 2026	0.70	0.72	0.69	0.69	0.69	1.47%	171,228
Feb 9, 2026	0.67	0.70	0.66	0.68	0.68	4.62%	383,745
Feb 6, 2026	0.64	0.68	0.64	0.65	0.65	1.56%	347,427
Feb 5, 2026	0.68	0.69	0.63	0.64	0.64	-11.11%	606,621
Feb 4, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	159,181
Feb 3, 2026	0.73	0.74	0.70	0.74	0.74	7.25%	85,455
Feb 2, 2026	0.69	0.74	0.69	0.69	0.69	-8.00%	261,969
Jan 30, 2026	0.79	0.80	0.69	0.75	0.75	-6.25%	516,528
Jan 29, 2026	0.83	0.83	0.76	0.80	0.80	-3.61%	287,909
Jan 28, 2026	0.85	0.85	0.81	0.83	0.83	-1.19%	158,881
Jan 27, 2026	0.84	0.84	0.77	0.84	0.84	0.60%	168,189
Jan 26, 2026	0.71	0.85	0.71	0.84	0.84	1.83%	391,896
Jan 23, 2026	0.78	0.82	0.77	0.82	0.82	2.50%	399,091
Jan 22, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	71,880
Jan 21, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	60,450
Jan 20, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	350,720
Jan 19, 2026	0.78	0.78	0.77	0.78	0.78	4.00%	115,848
Jan 16, 2026	0.75	0.78	0.75	0.75	0.75	-1.32%	50,004
Jan 15, 2026	0.76	0.79	0.74	0.76	0.76	-	349,252
Jan 14, 2026	0.79	0.80	0.75	0.76	0.76	-2.56%	81,453
Jan 13, 2026	0.77	0.80	0.77	0.78	0.78	-	214,822
Jan 12, 2026	0.75	0.78	0.73	0.78	0.78	5.41%	250,164
Jan 9, 2026	0.68	0.74	0.68	0.74	0.74	10.45%	152,598