Canada markets open in 8 hours 54 minutes

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: 12:14PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20230.22000.22000.22000.22000.22007,500
Sept 26, 20230.19000.22000.19000.22000.220094,800
Sept 25, 20230.19000.19000.19000.19000.19005,000
Sept 22, 20230.18000.19000.18000.19000.190015,500
Sept 21, 20230.19000.19000.17000.18000.1800131,600
Sept 20, 20230.19000.20000.19000.20000.20002,500
Sept 19, 20230.20000.20000.19000.19000.1900109,900
Sept 18, 20230.21000.21000.20000.20000.200028,000
Sept 15, 20230.21000.21000.21000.21000.21006,000
Sept 14, 20230.21000.21000.20000.20000.200014,300
Sept 13, 20230.20000.21000.20000.20000.200015,500
Sept 12, 20230.21000.21000.20000.20000.200031,200
Sept 11, 20230.20000.21000.20000.21000.210051,000
Sept 08, 20230.21000.21000.20000.20000.200017,700
Sept 07, 20230.21000.21000.20000.20000.200071,000
Sept 06, 20230.21000.21000.20000.21000.210025,500
Sept 05, 20230.21000.21000.20000.20000.200030,500
Sept 01, 20230.21000.22000.21000.22000.220035,800
Aug 31, 20230.21000.21000.21000.21000.210027,200
Aug 30, 20230.21000.21000.20000.20000.200091,100
Aug 29, 20230.20000.20000.20000.20000.2000-
Aug 28, 20230.20000.20000.19000.20000.2000432,300
Aug 25, 20230.21000.21000.20000.21000.21008,100
Aug 24, 20230.20000.21000.20000.20000.200024,000
Aug 23, 20230.20000.21000.20000.21000.2100151,100
Aug 22, 20230.21000.21000.21000.21000.21008,400
Aug 21, 20230.22000.22000.21000.21000.210071,000
Aug 18, 20230.22000.22000.22000.22000.22001,600
Aug 17, 20230.21000.24000.21000.23000.230020,000
Aug 16, 20230.21000.22000.21000.22000.22009,000
Aug 15, 20230.21000.21000.21000.21000.210023,500
Aug 14, 20230.21000.21000.21000.21000.210019,300
Aug 11, 20230.21000.21000.21000.21000.21005,100
Aug 10, 20230.21000.21000.21000.21000.210029,400
Aug 09, 20230.22000.22000.21000.21000.210095,700
Aug 08, 20230.22000.22000.21000.22000.220020,600
Aug 04, 20230.21000.21000.21000.21000.210051,500
Aug 03, 20230.21000.21000.21000.21000.210036,500
Aug 02, 20230.23000.23000.21000.21000.210081,100
Aug 01, 20230.22000.22000.22000.22000.220063,000
Jul 31, 20230.22000.23000.21000.21000.210069,100
Jul 28, 20230.23000.23000.22000.22000.220014,900
Jul 27, 20230.23000.23000.22000.22000.2200261,500
Jul 26, 20230.23000.23000.23000.23000.230042,900
Jul 25, 20230.23000.23000.23000.23000.230058,000
Jul 24, 20230.24000.24000.23000.23000.230086,000
Jul 21, 20230.25000.25000.24000.24000.240047,400
Jul 20, 20230.24000.24000.24000.24000.2400-
Jul 19, 20230.24000.24000.24000.24000.240079,400
Jul 18, 20230.27000.27000.24000.24000.2400227,000
Jul 17, 20230.26000.26000.25000.26000.260046,000
Jul 14, 20230.26000.27000.26000.26000.260057,100
Jul 13, 20230.26000.28000.26000.27000.270058,300
Jul 12, 20230.26000.26000.25000.25000.250043,100
Jul 11, 20230.27000.27000.26000.26000.260071,600
Jul 10, 20230.26000.28000.26000.28000.280049,200
Jul 07, 20230.26000.27000.25000.27000.270063,600
Jul 06, 20230.26000.26000.25000.25000.250067,000
Jul 05, 20230.25000.26000.25000.25000.250039,300
Jul 04, 20230.25000.25000.25000.25000.2500-
Jun 30, 20230.24000.25000.24000.25000.250032,500
Jun 29, 20230.23000.24000.23000.24000.240015,600
Jun 28, 20230.24000.24000.24000.24000.240050,000
Jun 27, 20230.24000.24000.24000.24000.24002,000
Jun 26, 20230.24000.24000.24000.24000.2400400
Jun 23, 20230.23000.24000.23000.24000.240042,300
Jun 22, 20230.24000.24000.23000.23000.230020,500
Jun 21, 20230.24000.24000.24000.24000.24001,900
Jun 20, 20230.25000.25000.23000.25000.25008,000
Jun 19, 20230.25000.25000.25000.25000.250012,000
Jun 16, 20230.24000.25000.24000.25000.25001,500
Jun 15, 20230.24000.25000.24000.25000.25007,000
Jun 14, 20230.26000.26000.25000.25000.25007,100
Jun 13, 20230.23000.23000.23000.23000.2300-
Jun 12, 20230.23000.23000.23000.23000.23009,500
Jun 09, 20230.24000.26000.22000.23000.2300126,300
Jun 08, 20230.26000.26000.23000.24000.240035,000
Jun 07, 20230.28000.28000.26000.26000.260089,500
Jun 06, 20230.27000.28000.27000.28000.280069,800
Jun 05, 20230.29000.29000.27000.27000.270049,700
Jun 02, 20230.28000.28000.28000.28000.28006,500
Jun 01, 20230.28000.28000.28000.28000.280066,800
May 31, 20230.27000.27000.27000.27000.270020,000
May 30, 20230.28000.28000.27000.28000.280066,600
May 29, 20230.29000.29000.28000.28000.280041,000
May 26, 20230.24000.31000.24000.30000.3000681,600
May 25, 20230.24000.24000.24000.24000.24001,500
May 24, 20230.24000.24000.24000.24000.240028,000
May 23, 20230.24000.24000.23000.23000.230014,000
May 19, 20230.23000.24000.23000.23000.23008,100
May 18, 20230.23000.24000.23000.23000.230099,500
May 17, 20230.24000.24000.23000.23000.23009,800
May 16, 20230.24000.24000.24000.24000.240013,500
May 15, 20230.23000.23000.23000.23000.23003,200
May 12, 20230.22000.24000.22000.23000.2300154,100
May 11, 20230.24000.24000.24000.24000.2400-
May 10, 20230.24000.24000.24000.24000.240034,500
May 09, 20230.25000.26000.25000.26000.260019,500
May 08, 20230.24000.25000.24000.25000.250061,500
May 05, 20230.25000.25000.24000.24000.240018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...