Copper Fox Metals Inc. (CUU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2250

+0.0100

(+4.65%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 02, 2021	0.2400	0.2400	0.2100	0.2300	0.2300	115,800
Dec. 01, 2021	0.2600	0.2600	0.2200	0.2200	0.2200	148,500
Nov. 30, 2021	0.2400	0.2700	0.2400	0.2500	0.2500	26,600
Nov. 29, 2021	0.2500	0.2500	0.2300	0.2300	0.2300	25,500
Nov. 26, 2021	0.2400	0.2400	0.2200	0.2300	0.2300	159,500
Nov. 25, 2021	0.2400	0.2600	0.2300	0.2600	0.2600	65,200
Nov. 24, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	20,200
Nov. 23, 2021	0.2600	0.2600	0.2400	0.2500	0.2500	67,300
Nov. 22, 2021	0.2800	0.2800	0.2500	0.2600	0.2600	55,100
Nov. 19, 2021	0.2500	0.2600	0.2500	0.2600	0.2600	28,000
Nov. 18, 2021	0.2400	0.2600	0.2400	0.2600	0.2600	43,800
Nov. 17, 2021	0.2700	0.2700	0.2500	0.2600	0.2600	28,000
Nov. 16, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	57,500
Nov. 15, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	76,800
Nov. 12, 2021	0.2800	0.2900	0.2700	0.2800	0.2800	19,900
Nov. 11, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	16,100
Nov. 10, 2021	0.2800	0.2800	0.2700	0.2800	0.2800	77,000
Nov. 09, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	51,800
Nov. 08, 2021	0.2700	0.2800	0.2700	0.2800	0.2800	167,000
Nov. 05, 2021	0.2900	0.2900	0.2600	0.2900	0.2900	478,900
Nov. 04, 2021	0.2900	0.2900	0.2800	0.2900	0.2900	28,300
Nov. 03, 2021	0.2900	0.3000	0.2800	0.2800	0.2800	77,500
Nov. 02, 2021	0.2800	0.2800	0.2700	0.2800	0.2800	61,400
Nov. 01, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	99,300
Oct. 29, 2021	0.2700	0.2800	0.2600	0.2800	0.2800	74,700
Oct. 28, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	92,500
Oct. 27, 2021	0.3000	0.3000	0.2700	0.2700	0.2700	47,000
Oct. 26, 2021	0.3100	0.3100	0.2800	0.2800	0.2800	143,300
Oct. 25, 2021	0.3100	0.3200	0.2900	0.3000	0.3000	155,600
Oct. 22, 2021	0.3300	0.3300	0.3200	0.3200	0.3200	90,600
Oct. 21, 2021	0.3300	0.3500	0.3200	0.3400	0.3400	58,400
Oct. 20, 2021	0.3300	0.3400	0.3300	0.3300	0.3300	27,600
Oct. 19, 2021	0.3600	0.3600	0.3300	0.3300	0.3300	47,900
Oct. 18, 2021	0.3400	0.3600	0.3400	0.3500	0.3500	47,800
Oct. 15, 2021	0.3300	0.3800	0.3300	0.3400	0.3400	318,000
Oct. 14, 2021	0.2800	0.3300	0.2700	0.3200	0.3200	357,300
Oct. 13, 2021	0.2600	0.2700	0.2500	0.2700	0.2700	189,200
Oct. 12, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	74,600
Oct. 08, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	14,100
Oct. 07, 2021	0.2600	0.2700	0.2600	0.2600	0.2600	58,800
Oct. 06, 2021	0.2600	0.2700	0.2600	0.2600	0.2600	37,500
Oct. 05, 2021	0.2600	0.2700	0.2500	0.2700	0.2700	153,400
Oct. 04, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	141,400
Oct. 01, 2021	0.2600	0.2700	0.2600	0.2700	0.2700	24,500
Sep. 30, 2021	0.2600	0.2600	0.2400	0.2600	0.2600	31,200
Sep. 29, 2021	0.2500	0.2500	0.2300	0.2400	0.2400	150,500
Sep. 28, 2021	0.2300	0.2400	0.2200	0.2400	0.2400	66,600
Sep. 27, 2021	0.2400	0.2400	0.2300	0.2300	0.2300	408,500
Sep. 24, 2021	0.2800	0.2800	0.2400	0.2400	0.2400	578,100
Sep. 23, 2021	0.2800	0.2900	0.2800	0.2800	0.2800	106,200
Sep. 22, 2021	0.2800	0.3000	0.2800	0.2800	0.2800	79,100
Sep. 21, 2021	0.3300	0.3300	0.2800	0.2800	0.2800	598,100
Sep. 20, 2021	0.3200	0.3400	0.3100	0.3300	0.3300	253,600
Sep. 17, 2021	0.3400	0.3400	0.3200	0.3300	0.3300	85,400
Sep. 16, 2021	0.3600	0.3800	0.3200	0.3300	0.3300	275,500
Sep. 15, 2021	0.3600	0.3700	0.3600	0.3700	0.3700	10,900
Sep. 14, 2021	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep. 13, 2021	0.3600	0.3800	0.3500	0.3800	0.3800	6,900
Sep. 10, 2021	0.3800	0.3800	0.3600	0.3700	0.3700	23,200
Sep. 09, 2021	0.3800	0.3800	0.3700	0.3700	0.3700	37,100
Sep. 08, 2021	0.3900	0.3900	0.3700	0.3800	0.3800	42,800
Sep. 07, 2021	0.3400	0.3700	0.3400	0.3700	0.3700	136,400
Sep. 03, 2021	0.3300	0.3500	0.3300	0.3500	0.3500	31,500
Sep. 02, 2021	0.3300	0.3400	0.3300	0.3400	0.3400	21,200
Sep. 01, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	78,200
Aug. 31, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	14,700
Aug. 30, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	65,200
Aug. 27, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	108,800
Aug. 26, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	29,900
Aug. 25, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	49,700
Aug. 24, 2021	0.3500	0.3500	0.3300	0.3400	0.3400	85,500
Aug. 23, 2021	0.3500	0.3500	0.3400	0.3500	0.3500	100,700
Aug. 20, 2021	0.3400	0.4000	0.3400	0.3600	0.3600	99,700
Aug. 19, 2021	0.3600	0.3600	0.3300	0.3400	0.3400	134,800
Aug. 18, 2021	0.4000	0.4000	0.3600	0.3600	0.3600	29,800
Aug. 17, 2021	0.4000	0.4000	0.3700	0.3700	0.3700	141,500
Aug. 16, 2021	0.4000	0.4000	0.3900	0.4000	0.4000	60,800
Aug. 13, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	106,500
Aug. 12, 2021	0.4100	0.4200	0.4100	0.4200	0.4200	19,800
Aug. 11, 2021	0.4300	0.4300	0.4200	0.4300	0.4300	8,800
Aug. 10, 2021	0.4100	0.4300	0.4000	0.4300	0.4300	93,500
Aug. 09, 2021	0.4300	0.4300	0.3900	0.4100	0.4100	126,100
Aug. 06, 2021	0.4000	0.4300	0.4000	0.4300	0.4300	18,600
Aug. 05, 2021	0.4100	0.4300	0.4000	0.4000	0.4000	23,400
Aug. 04, 2021	0.4000	0.4100	0.4000	0.4000	0.4000	38,800
Aug. 03, 2021	0.4400	0.4400	0.4100	0.4100	0.4100	139,300
Jul. 30, 2021	0.4200	0.4500	0.4200	0.4400	0.4400	44,100
Jul. 29, 2021	0.4500	0.4500	0.4100	0.4400	0.4400	241,200
Jul. 28, 2021	0.4000	0.4100	0.3900	0.4100	0.4100	63,500
Jul. 27, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	10,900
Jul. 26, 2021	0.4100	0.4100	0.4000	0.4000	0.4000	40,900
Jul. 23, 2021	0.3800	0.4100	0.3800	0.3800	0.3800	116,800
Jul. 22, 2021	0.4000	0.4000	0.3900	0.4000	0.4000	25,500
Jul. 21, 2021	0.3900	0.4000	0.3900	0.4000	0.4000	35,800
Jul. 20, 2021	0.3900	0.4000	0.3900	0.4000	0.4000	11,400
Jul. 19, 2021	0.4000	0.4000	0.3800	0.3900	0.3900	60,800
Jul. 16, 2021	0.3900	0.4000	0.3800	0.4000	0.4000	128,600
Jul. 15, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	49,700
Jul. 14, 2021	0.4200	0.4200	0.4200	0.4200	0.4200	4,700
Jul. 13, 2021	0.4300	0.4300	0.4000	0.4300	0.4300	204,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,762.03+297.43(+1.45%)

S&P 5004,577.10+64.06(+1.42%)

DOW34,639.79+617.75(+1.82%)

CAD/USD0.7800-0.0009(-0.11%)

CRUDE OIL68.39+1.89(+2.84%)

BTC-CAD72,969.65+0.43(+0.00%)

Copper Fox Metals Inc. (CUU.V)

S&P/TSX
20,762.03
+297.43(+1.45%)

S&P 500
4,577.10
+64.06(+1.42%)

DOW
34,639.79
+617.75(+1.82%)

CAD/USD
0.7800
-0.0009(-0.11%)

CRUDE OIL
68.39
+1.89(+2.84%)

BTC-CAD
72,969.65
+0.43(+0.00%)