Skip to main content
Copper Fox Metals Inc. (TSXV:CUU)
Canada flag Canada · Delayed Price · Currency is CAD
0.390
+0.005 (1.30%)
Dec 5, 2025, 3:59 PM EST

Copper Fox Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.380.390.370.390.391.32%72,700
Dec 3, 20250.360.380.320.380.381.33%470,503
Dec 2, 20250.390.390.360.380.38-115,009
Dec 1, 20250.370.380.350.380.38-225,553
Nov 28, 20250.370.380.370.380.381.35%145,254
Nov 27, 20250.380.380.370.370.37-1.33%9,600
Nov 26, 20250.370.380.360.380.384.17%23,700
Nov 25, 20250.360.360.360.360.36-3,638
Nov 24, 20250.370.380.350.360.36-2.70%169,709
Nov 21, 20250.380.380.370.370.37-3.90%48,370
Nov 20, 20250.390.390.380.390.39-14,500
Nov 19, 20250.380.390.380.390.391.32%38,100
Nov 18, 20250.400.400.370.380.38-2.56%33,417
Nov 17, 20250.380.390.380.390.392.63%47,480
Nov 14, 20250.400.400.380.380.38-1.30%4,075
Nov 13, 20250.400.400.390.390.39-2.53%54,605
Nov 12, 20250.390.400.390.400.403.95%22,638
Nov 11, 20250.390.390.380.380.38-1,500
Nov 10, 20250.390.390.380.380.38-37,488
Nov 7, 20250.410.410.370.380.38-9.52%319,533
Nov 6, 20250.410.420.410.420.425.00%20,599
Nov 5, 20250.400.420.390.400.403.90%48,551
Nov 4, 20250.410.410.380.390.39-7.23%122,675
Nov 3, 20250.430.450.400.420.421.22%314,555
Oct 31, 20250.400.430.400.410.415.13%57,065
Oct 30, 20250.420.420.390.390.39-7.14%58,203
Oct 29, 20250.410.420.410.420.426.33%21,833
Oct 28, 20250.380.400.380.400.403.95%49,500
Oct 27, 20250.380.410.360.380.38-3.80%107,772
Oct 24, 20250.420.420.390.400.40-1.25%62,001
Oct 23, 20250.420.420.400.400.40-96,750
Oct 22, 20250.410.410.380.400.40-2.44%58,400
Oct 21, 20250.430.430.390.410.41-4.65%333,702
Oct 20, 20250.430.450.420.430.43-231,496
Oct 17, 20250.440.440.400.430.43-197,263
Oct 16, 20250.380.450.380.430.438.86%298,389
Oct 15, 20250.370.400.370.400.406.76%339,313
Oct 14, 20250.370.370.360.370.37-43,566
Oct 10, 20250.370.370.370.370.372.78%13,524
Oct 9, 20250.370.370.360.360.36-80,206
Oct 8, 20250.350.360.340.360.364.35%178,922
Oct 7, 20250.360.360.350.350.35-1.43%34,295
Oct 6, 20250.340.350.340.350.352.94%92,704
Oct 3, 20250.350.350.330.340.34-2.86%178,591
Oct 2, 20250.370.370.350.350.35-2.78%104,050
Oct 1, 20250.360.370.360.360.36-1.37%62,339
Sep 30, 20250.380.380.360.370.37-29,380
Sep 29, 20250.360.380.360.370.37-138,871
Sep 26, 20250.350.370.340.370.375.80%307,935
Sep 25, 20250.350.360.340.350.35-1.43%41,000
Sep 24, 20250.350.350.350.350.351.45%21,003
Sep 23, 20250.360.360.340.350.35-1.43%88,258
Sep 22, 20250.350.360.350.350.351.45%55,947
Sep 19, 20250.360.360.320.350.35-4.17%85,605
Sep 18, 20250.370.370.350.360.36-2.70%70,901
Sep 17, 20250.370.370.350.370.37-68,336
Sep 16, 20250.350.370.350.370.377.25%183,513
Sep 15, 20250.330.350.330.350.359.52%93,700
Sep 12, 20250.350.350.320.320.32-10.00%85,920
Sep 11, 20250.350.360.340.350.356.06%358,835
Sep 10, 20250.320.340.320.330.333.13%274,514
Sep 9, 20250.310.320.300.320.3210.34%105,804
Sep 8, 20250.300.310.290.290.29-3.33%93,203
Sep 5, 20250.280.330.280.300.309.09%144,565
Sep 4, 20250.280.280.270.280.28-5.17%98,000
Sep 3, 20250.290.310.290.290.29-7.94%61,911
Sep 2, 20250.300.330.300.320.325.00%183,385
Aug 29, 20250.300.300.300.300.301.69%156,950
Aug 28, 20250.290.300.290.300.305.36%52,000
Aug 27, 20250.280.300.280.280.28-189,589
Aug 26, 20250.270.280.270.280.283.70%524,000
Aug 25, 20250.270.270.270.270.27-85,131
Aug 22, 20250.270.270.260.270.273.85%113,346
Aug 21, 20250.250.260.250.260.264.00%90,425
Aug 20, 20250.260.260.250.250.25-3.85%61,800
Aug 19, 20250.270.270.260.260.26-1.89%10,000
Aug 18, 20250.260.270.260.270.27-1.85%5,769
Aug 15, 20250.260.270.260.270.278.00%332,233
Aug 14, 20250.260.260.250.250.25-3.85%22,700
Aug 13, 20250.260.260.260.260.261.96%53,600
Aug 12, 20250.260.260.260.260.26-0.97%147,281
Aug 11, 20250.250.260.250.260.263.00%95,500
Aug 8, 20250.260.260.250.250.25-1.96%153,866
Aug 7, 20250.260.260.260.260.26-20,500
Aug 6, 20250.260.260.250.260.262.00%34,968
Aug 5, 20250.250.250.250.250.25-1.96%83,327
Aug 1, 20250.260.260.250.260.26-54,551
Jul 31, 20250.260.260.260.260.262.00%56,618
Jul 30, 20250.250.260.250.250.25-56,301
Jul 29, 20250.260.260.250.250.25-10,000
Jul 28, 20250.260.280.250.250.25-1.96%243,773
Jul 25, 20250.250.260.240.260.262.00%54,943
Jul 24, 20250.250.260.250.250.252.04%222,540
Jul 23, 20250.250.260.250.250.252.08%63,942
Jul 22, 20250.250.250.240.240.24-109,935
Jul 21, 20250.240.250.240.240.24-20,700
Jul 18, 20250.250.250.240.240.24-2.04%13,150
Jul 17, 20250.250.250.250.250.25-18,652
Jul 16, 20250.250.250.240.250.25-2.00%44,580
Jul 15, 20250.250.260.250.250.25-38,100