Canada markets open in 1 hour 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.24000.24000.21000.23000.2300115,800
Dec. 01, 20210.26000.26000.22000.22000.2200148,500
Nov. 30, 20210.24000.27000.24000.25000.250026,600
Nov. 29, 20210.25000.25000.23000.23000.230025,500
Nov. 26, 20210.24000.24000.22000.23000.2300159,500
Nov. 25, 20210.24000.26000.23000.26000.260065,200
Nov. 24, 20210.26000.26000.25000.25000.250020,200
Nov. 23, 20210.26000.26000.24000.25000.250067,300
Nov. 22, 20210.28000.28000.25000.26000.260055,100
Nov. 19, 20210.25000.26000.25000.26000.260028,000
Nov. 18, 20210.24000.26000.24000.26000.260043,800
Nov. 17, 20210.27000.27000.25000.26000.260028,000
Nov. 16, 20210.28000.28000.26000.26000.260057,500
Nov. 15, 20210.27000.28000.27000.28000.280076,800
Nov. 12, 20210.28000.29000.27000.28000.280019,900
Nov. 11, 20210.28000.28000.28000.28000.280016,100
Nov. 10, 20210.28000.28000.27000.28000.280077,000
Nov. 09, 20210.28000.28000.27000.27000.270051,800
Nov. 08, 20210.27000.28000.27000.28000.2800167,000
Nov. 05, 20210.29000.29000.26000.29000.2900478,900
Nov. 04, 20210.29000.29000.28000.29000.290028,300
Nov. 03, 20210.29000.30000.28000.28000.280077,500
Nov. 02, 20210.28000.28000.27000.28000.280061,400
Nov. 01, 20210.28000.28000.27000.27000.270099,300
Oct. 29, 20210.27000.28000.26000.28000.280074,700
Oct. 28, 20210.28000.28000.27000.27000.270092,500
Oct. 27, 20210.30000.30000.27000.27000.270047,000
Oct. 26, 20210.31000.31000.28000.28000.2800143,300
Oct. 25, 20210.31000.32000.29000.30000.3000155,600
Oct. 22, 20210.33000.33000.32000.32000.320090,600
Oct. 21, 20210.33000.35000.32000.34000.340058,400
Oct. 20, 20210.33000.34000.33000.33000.330027,600
Oct. 19, 20210.36000.36000.33000.33000.330047,900
Oct. 18, 20210.34000.36000.34000.35000.350047,800
Oct. 15, 20210.33000.38000.33000.34000.3400318,000
Oct. 14, 20210.28000.33000.27000.32000.3200357,300
Oct. 13, 20210.26000.27000.25000.27000.2700189,200
Oct. 12, 20210.26000.26000.25000.25000.250074,600
Oct. 08, 20210.26000.26000.25000.25000.250014,100
Oct. 07, 20210.26000.27000.26000.26000.260058,800
Oct. 06, 20210.26000.27000.26000.26000.260037,500
Oct. 05, 20210.26000.27000.25000.27000.2700153,400
Oct. 04, 20210.28000.28000.27000.27000.2700141,400
Oct. 01, 20210.26000.27000.26000.27000.270024,500
Sep. 30, 20210.26000.26000.24000.26000.260031,200
Sep. 29, 20210.25000.25000.23000.24000.2400150,500
Sep. 28, 20210.23000.24000.22000.24000.240066,600
Sep. 27, 20210.24000.24000.23000.23000.2300408,500
Sep. 24, 20210.28000.28000.24000.24000.2400578,100
Sep. 23, 20210.28000.29000.28000.28000.2800106,200
Sep. 22, 20210.28000.30000.28000.28000.280079,100
Sep. 21, 20210.33000.33000.28000.28000.2800598,100
Sep. 20, 20210.32000.34000.31000.33000.3300253,600
Sep. 17, 20210.34000.34000.32000.33000.330085,400
Sep. 16, 20210.36000.38000.32000.33000.3300275,500
Sep. 15, 20210.36000.37000.36000.37000.370010,900
Sep. 14, 20210.38000.38000.38000.38000.3800-
Sep. 13, 20210.36000.38000.35000.38000.38006,900
Sep. 10, 20210.38000.38000.36000.37000.370023,200
Sep. 09, 20210.38000.38000.37000.37000.370037,100
Sep. 08, 20210.39000.39000.37000.38000.380042,800
Sep. 07, 20210.34000.37000.34000.37000.3700136,400
Sep. 03, 20210.33000.35000.33000.35000.350031,500
Sep. 02, 20210.33000.34000.33000.34000.340021,200
Sep. 01, 20210.34000.34000.33000.34000.340078,200
Aug. 31, 20210.34000.35000.34000.35000.350014,700
Aug. 30, 20210.34000.35000.34000.35000.350065,200
Aug. 27, 20210.34000.35000.34000.35000.3500108,800
Aug. 26, 20210.36000.36000.36000.36000.360029,900
Aug. 25, 20210.34000.35000.34000.35000.350049,700
Aug. 24, 20210.35000.35000.33000.34000.340085,500
Aug. 23, 20210.35000.35000.34000.35000.3500100,700
Aug. 20, 20210.34000.40000.34000.36000.360099,700
Aug. 19, 20210.36000.36000.33000.34000.3400134,800
Aug. 18, 20210.40000.40000.36000.36000.360029,800
Aug. 17, 20210.40000.40000.37000.37000.3700141,500
Aug. 16, 20210.40000.40000.39000.40000.400060,800
Aug. 13, 20210.41000.41000.40000.40000.4000106,500
Aug. 12, 20210.41000.42000.41000.42000.420019,800
Aug. 11, 20210.43000.43000.42000.43000.43008,800
Aug. 10, 20210.41000.43000.40000.43000.430093,500
Aug. 09, 20210.43000.43000.39000.41000.4100126,100
Aug. 06, 20210.40000.43000.40000.43000.430018,600
Aug. 05, 20210.41000.43000.40000.40000.400023,400
Aug. 04, 20210.40000.41000.40000.40000.400038,800
Aug. 03, 20210.44000.44000.41000.41000.4100139,300
Jul. 30, 20210.42000.45000.42000.44000.440044,100
Jul. 29, 20210.45000.45000.41000.44000.4400241,200
Jul. 28, 20210.40000.41000.39000.41000.410063,500
Jul. 27, 20210.40000.40000.39000.39000.390010,900
Jul. 26, 20210.41000.41000.40000.40000.400040,900
Jul. 23, 20210.38000.41000.38000.38000.3800116,800
Jul. 22, 20210.40000.40000.39000.40000.400025,500
Jul. 21, 20210.39000.40000.39000.40000.400035,800
Jul. 20, 20210.39000.40000.39000.40000.400011,400
Jul. 19, 20210.40000.40000.38000.39000.390060,800
Jul. 16, 20210.39000.40000.38000.40000.4000128,600
Jul. 15, 20210.40000.40000.40000.40000.400049,700
Jul. 14, 20210.42000.42000.42000.42000.42004,700
Jul. 13, 20210.43000.43000.40000.43000.4300204,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...