Canada markets open in 4 hours 1 minute

Copper Fox Metals Inc. (CUU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2150-0.0050 (-2.27%)
At close: 02:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.23000.23000.20000.22000.2200299,100
May 16, 20220.20000.22000.20000.22000.220026,000
May 13, 20220.20000.21000.20000.20000.200013,500
May 12, 20220.21000.22000.19000.21000.2100132,100
May 11, 20220.21000.21000.21000.21000.210014,300
May 10, 20220.21000.23000.21000.21000.2100215,800
May 09, 20220.23000.29000.19000.22000.2200458,700
May 06, 20220.22000.23000.21000.23000.230061,500
May 05, 20220.23000.23000.22000.22000.2200191,200
May 04, 20220.24000.24000.23000.23000.230060,800
May 03, 20220.25000.25000.23000.23000.2300239,700
May 02, 20220.25000.25000.25000.25000.250017,600
Apr 29, 20220.25000.25000.24000.25000.250093,900
Apr 28, 20220.25000.26000.24000.24000.2400230,900
Apr 27, 20220.25000.25000.25000.25000.250034,000
Apr 26, 20220.25000.26000.25000.25000.250053,700
Apr 25, 20220.27000.27000.25000.25000.2500127,500
Apr 22, 20220.27000.27000.26000.26000.260038,000
Apr 21, 20220.27000.27000.25000.25000.2500209,100
Apr 20, 20220.29000.29000.26000.27000.2700318,800
Apr 19, 20220.28000.30000.28000.29000.290092,600
Apr 18, 20220.28000.28000.27000.28000.280037,300
Apr 14, 20220.28000.28000.27000.27000.2700102,500
Apr 13, 20220.27000.28000.27000.28000.280028,400
Apr 12, 20220.27000.28000.27000.27000.270065,000
Apr 11, 20220.27000.27000.26000.27000.270078,300
Apr 08, 20220.27000.28000.27000.28000.280013,000
Apr 07, 20220.28000.28000.27000.27000.270065,000
Apr 06, 20220.27000.28000.27000.27000.2700122,600
Apr 05, 20220.28000.28000.27000.27000.270070,300
Apr 04, 20220.28000.28000.27000.28000.280059,500
Apr 01, 20220.27000.28000.27000.28000.280030,600
Mar 31, 20220.27000.27000.26000.26000.260098,200
Mar 30, 20220.27000.27000.26000.26000.260065,500
Mar 29, 20220.28000.28000.27000.27000.2700123,000
Mar 28, 20220.28000.28000.27000.28000.280095,600
Mar 25, 20220.28000.28000.27000.28000.280024,300
Mar 24, 20220.28000.28000.28000.28000.280029,200
Mar 23, 20220.28000.28000.28000.28000.280078,600
Mar 22, 20220.28000.28000.28000.28000.280043,500
Mar 21, 20220.28000.28000.27000.27000.2700115,500
Mar 18, 20220.26000.27000.26000.27000.2700114,200
Mar 17, 20220.27000.27000.25000.25000.250035,000
Mar 16, 20220.26000.26000.24000.24000.2400137,900
Mar 15, 20220.26000.26000.25000.26000.260055,800
Mar 14, 20220.28000.28000.26000.27000.2700154,000
Mar 11, 20220.27000.29000.27000.28000.280066,500
Mar 10, 20220.27000.28000.27000.28000.280022,500
Mar 09, 20220.28000.29000.28000.28000.280015,600
Mar 08, 20220.28000.28000.28000.28000.280045,700
Mar 07, 20220.30000.30000.27000.27000.2700120,100
Mar 04, 20220.28000.30000.28000.29000.2900111,600
Mar 03, 20220.27000.29000.27000.29000.2900252,100
Mar 02, 20220.25000.27000.25000.27000.270090,000
Mar 01, 20220.26000.26000.24000.25000.2500106,200
Feb 28, 20220.27000.27000.26000.26000.2600113,000
Feb 25, 20220.23000.27000.23000.27000.270091,000
Feb 24, 20220.24000.24000.23000.23000.2300162,200
Feb 23, 20220.25000.25000.24000.24000.2400105,200
Feb 22, 20220.26000.26000.25000.25000.2500210,800
Feb 18, 20220.27000.27000.26000.27000.270083,400
Feb 17, 20220.27000.27000.26000.26000.260085,400
Feb 16, 20220.27000.27000.27000.27000.270051,200
Feb 15, 20220.28000.28000.28000.28000.280048,000
Feb 14, 20220.28000.28000.27000.28000.280060,200
Feb 11, 20220.28000.28000.27000.27000.270091,000
Feb 10, 20220.28000.29000.28000.28000.2800208,300
Feb 09, 20220.27000.28000.27000.28000.280064,300
Feb 08, 20220.27000.27000.25000.26000.2600102,000
Feb 07, 20220.27000.27000.26000.27000.270070,500
Feb 04, 20220.27000.28000.27000.27000.2700117,300
Feb 03, 20220.25000.27000.25000.27000.270043,800
Feb 02, 20220.28000.28000.24000.25000.2500147,500
Feb 01, 20220.24000.26000.23000.26000.2600111,000
Jan 31, 20220.24000.24000.22000.24000.2400113,500
Jan 28, 20220.26000.26000.24000.24000.240017,100
Jan 27, 20220.25000.26000.24000.24000.240062,200
Jan 26, 20220.25000.27000.25000.27000.270083,300
Jan 25, 20220.26000.26000.25000.25000.25009,900
Jan 24, 20220.27000.27000.24000.26000.2600195,000
Jan 21, 20220.29000.29000.27000.27000.2700125,200
Jan 20, 20220.28000.32000.28000.31000.310083,400
Jan 19, 20220.29000.29000.28000.28000.280060,900
Jan 18, 20220.32000.32000.28000.30000.300066,100
Jan 17, 20220.32000.32000.31000.32000.3200247,000
Jan 14, 20220.30000.31000.28000.31000.3100161,900
Jan 13, 20220.32000.32000.29000.29000.2900333,500
Jan 12, 20220.27000.33000.27000.32000.3200545,400
Jan 11, 20220.26000.27000.26000.27000.2700106,100
Jan 10, 20220.27000.27000.25000.26000.260070,100
Jan 07, 20220.27000.27000.26000.26000.260044,300
Jan 06, 20220.26000.27000.26000.26000.260051,800
Jan 05, 20220.25000.25000.25000.25000.250041,200
Jan 04, 20220.25000.25000.24000.25000.250097,800
Dec 31, 20210.24000.24000.23000.24000.240020,500
Dec 30, 20210.24000.24000.23000.23000.230020,000
Dec 29, 20210.23000.24000.23000.23000.2300127,900
Dec 24, 20210.24000.24000.24000.24000.24001,000
Dec 23, 20210.25000.25000.24000.24000.240017,800
Dec 22, 20210.23000.25000.23000.25000.250077,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...