Copper Fox Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.65	0.65	0.62	0.62	-	-1.59%	30,883
May 20, 2026	0.67	0.67	0.63	0.63	0.63	-1.56%	58,343
May 19, 2026	0.71	0.71	0.61	0.64	0.64	-20.00%	184,550
May 15, 2026	0.64	0.80	0.59	0.80	0.80	25.00%	495,443
May 14, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	122,353
May 13, 2026	0.62	0.73	0.62	0.65	0.65	3.17%	268,403
May 12, 2026	0.62	0.65	0.60	0.63	0.63	1.61%	152,136
May 11, 2026	0.56	0.62	0.54	0.62	0.62	12.73%	174,952
May 8, 2026	0.56	0.56	0.55	0.55	0.55	-	135,262
May 7, 2026	0.57	0.57	0.55	0.55	0.55	-	37,235
May 6, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	156,020
May 5, 2026	0.57	0.57	0.54	0.54	0.54	-2.70%	72,645
May 4, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	194,602
May 1, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	12,521
Apr 30, 2026	0.57	0.58	0.56	0.56	0.56	1.82%	49,300
Apr 29, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	77,367
Apr 28, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	48,756
Apr 27, 2026	0.61	0.61	0.59	0.60	0.60	3.45%	37,160
Apr 24, 2026	0.62	0.64	0.58	0.58	0.58	-3.33%	179,712
Apr 23, 2026	0.62	0.64	0.60	0.60	0.60	5.26%	172,187
Apr 22, 2026	0.58	0.60	0.57	0.57	0.57	-3.39%	105,866
Apr 21, 2026	0.62	0.62	0.58	0.59	0.59	-2.48%	100,419
Apr 20, 2026	0.58	0.61	0.58	0.61	0.61	3.42%	73,652
Apr 17, 2026	0.60	0.60	0.58	0.59	0.59	-2.50%	89,077
Apr 16, 2026	0.61	0.61	0.59	0.60	0.60	-3.23%	33,389
Apr 15, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	15,921
Apr 14, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	74,616
Apr 13, 2026	0.58	0.62	0.58	0.62	0.62	1.64%	47,432
Apr 10, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	28,070
Apr 9, 2026	0.58	0.60	0.55	0.60	0.60	-	99,700
Apr 8, 2026	0.64	0.64	0.60	0.60	0.60	-1.64%	61,414
Apr 7, 2026	0.63	0.63	0.60	0.61	0.61	-4.69%	52,976
Apr 6, 2026	0.63	0.66	0.62	0.64	0.64	-	52,363
Apr 2, 2026	0.65	0.68	0.64	0.64	0.64	-3.03%	78,581
Apr 1, 2026	0.65	0.66	0.63	0.66	0.66	4.76%	114,592
Mar 31, 2026	0.59	0.63	0.59	0.63	0.63	8.62%	44,098
Mar 30, 2026	0.60	0.60	0.58	0.58	0.58	-	45,223
Mar 27, 2026	0.58	0.60	0.58	0.58	0.58	1.75%	39,147
Mar 26, 2026	0.60	0.60	0.57	0.57	0.57	-1.72%	12,197
Mar 25, 2026	0.57	0.63	0.56	0.58	0.58	5.45%	174,101
Mar 24, 2026	0.53	0.58	0.53	0.55	0.55	1.85%	127,868
Mar 23, 2026	0.49	0.60	0.49	0.54	0.54	5.88%	312,257
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