Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Copper Fox Metals Inc (OP: CPFXF )

0.2212 +0.0047 (+2.17%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.1200 0.1209 0.1150 0.1177 45,545 -0.01(-4.70%)
Oct 30, 2023 0.1232 0.1235 0.1171 0.1235 22,400 +0.00(+3.69%)
Oct 27, 2023 0.1200 0.1200 0.1191 0.1191 6,500 -0.00(-3.64%)
Oct 26, 2023 0.1236 0.1236 0.1236 0.1236 5,000 +0.00(+3.00%)
Oct 25, 2023 0.1174 0.1205 0.1174 0.1200 32,500 -0.01(-5.66%)
Oct 24, 2023 0.1272 0.1300 0.1272 0.1272 11,100 -0.00(-1.17%)
Oct 23, 2023 0.1287 0.1287 0.1287 0.1287 1,000 -0.01(-4.74%)
Oct 20, 2023 0.1393 0.1393 0.1300 0.1351 21,580 +0.00(+0.22%)
Oct 18, 2023 0.1348 0 +0.01(+6.06%)
Oct 16, 2023 0.1271 0 -0.00(-1.55%)
Oct 13, 2023 0.1313 0.1318 0.1291 0.1291 24,506 -0.00(-2.71%)
Oct 12, 2023 0.1389 0.1389 0.1327 0.1327 3,403 -0.01(-5.08%)
Oct 10, 2023 0.1398 0 +0.00(+3.17%)
Oct 09, 2023 0.1249 0.1355 0.1249 0.1355 24,030 +0.01(+6.36%)
Oct 05, 2023 0.1274 0 +0.00(+2.17%)
Oct 04, 2023 0.1148 0.1300 0.1148 0.1247 16,711 +0.02(+18.54%)
Oct 03, 2023 0.1250 0.1255 0.1052 0.1052 20,000 -0.04(-27.25%)
Oct 02, 2023 0.1522 0.1522 0.1446 0.1446 13,070 -0.01(-8.19%)
Sep 26, 2023 0.1575 50 +0.01(+10.45%)
Sep 25, 2023 0.1426 0.1426 0.1426 0.1426 700 +0.00(+1.86%)
Sep 22, 2023 0.1336 0.1400 0.1336 0.1400 11,000 +0.01(+9.03%)
Sep 21, 2023 0.1284 0.1284 0.1284 0.1284 1,910 -0.01(-10.08%)
Sep 19, 2023 0.1428 0 -0.00(-0.70%)
Sep 18, 2023 0.1508 0.1508 0.1438 0.1438 31,540 -0.01(-8.00%)
Sep 14, 2023 0.1563 0 +0.01(+3.44%)
Sep 13, 2023 0.1506 0.1514 0.1506 0.1511 10,500 +0.00(+2.09%)
Sep 12, 2023 0.1420 0.1480 0.1420 0.1480 5,600 -0.01(-5.31%)
Sep 08, 2023 0.1563 1,001 +0.01(+9.07%)
Sep 07, 2023 0.1500 0.1500 0.1433 0.1433 20,024 -0.01(-4.47%)
Sep 05, 2023 0.1500 0 -0.01(-4.94%)
Sep 01, 2023 0.1578 0.1578 0.1578 0.1578 2,140 +0.00(+2.20%)
Aug 31, 2023 0.1501 0.1544 0.1501 0.1544 33,000 +0.01(+4.68%)
Aug 30, 2023 0.1525 0.1558 0.1475 0.1475 23,550 -0.01(-3.91%)
Aug 29, 2023 0.1538 0.1538 0.1535 0.1535 1,350 +0.01(+5.14%)
Aug 28, 2023 0.1392 0.1460 0.1341 0.1460 13,540 -0.00(-0.27%)
Aug 25, 2023 0.1464 0.1464 0.1464 0.1464 10,000 -0.01(-4.19%)
Aug 24, 2023 0.1528 0.1528 0.1528 0.1528 10,000 -0.00(-2.36%)
Aug 23, 2023 0.1565 0.1565 0.1500 0.1565 17,138 +0.01(+4.40%)
Aug 22, 2023 0.1654 0.1654 0.1499 0.1499 3,120 -0.00(-1.96%)
Aug 21, 2023 0.1564 0.1600 0.1529 0.1529 4,500 -0.00(-0.91%)
Aug 18, 2023 0.1543 0.1543 0.1543 0.1543 1,805 -0.00(-1.84%)
Aug 17, 2023 0.1572 0.1572 0.1572 0.1572 1,800 +0.00(+1.48%)
Aug 14, 2023 0.1549 0 -0.00(-2.09%)
Aug 11, 2023 0.1503 0.1582 0.1503 0.1582 600 +0.00(+0.76%)
Aug 10, 2023 0.1586 0.1586 0.1541 0.1570 30,126 -0.00(-1.75%)
Aug 09, 2023 0.1613 0.1613 0.1591 0.1598 19,000 -0.00(-1.18%)
Aug 08, 2023 0.1497 0.1770 0.1497 0.1617 4,250 +0.01(+5.76%)
Aug 07, 2023 0.1580 0.1710 0.1529 0.1529 9,812 -0.01(-3.90%)
Aug 04, 2023 0.1604 0.1604 0.1548 0.1591 8,000 +0.00(+2.25%)
Aug 03, 2023 0.1566 0.1566 0.1556 0.1556 2,710 -0.00(-2.20%)
Aug 02, 2023 0.1626 0.1626 0.1591 0.1591 49,159 -0.00(-1.36%)
Aug 01, 2023 0.1646 0.1730 0.1613 0.1613 101,248 -0.01(-5.12%)
Jul 31, 2023 0.1695 0.1700 0.1695 0.1700 16,700 -0.00(-0.12%)
Jul 28, 2023 0.1702 0.1702 0.1702 0.1702 2,200 -0.00(-0.58%)
Jul 27, 2023 0.1700 0.1712 0.1614 0.1712 42,500 -0.00(-1.61%)
Jul 26, 2023 0.1700 0.1740 0.1700 0.1740 11,000 -0.00(-0.80%)
Jul 25, 2023 0.1732 0.1754 0.1732 0.1754 22,000 -0.00(-0.06%)
Jul 24, 2023 0.1755 0.1755 0.1755 0.1755 1,000 -0.01(-4.05%)
Jul 21, 2023 0.1772 0.1830 0.1772 0.1829 10,766 -0.00(-0.97%)
Jul 20, 2023 0.1783 0.1849 0.1783 0.1847 2,459 +0.00(+2.55%)
Jul 19, 2023 0.1801 0.1919 0.1801 0.1801 5,500 +0.01(+4.16%)
Jul 18, 2023 0.1834 0.1865 0.1729 0.1729 21,275 -0.03(-12.68%)
Jul 17, 2023 0.1980 0.1980 0.1980 0.1980 16,000 -0.00(-1.98%)
Jul 13, 2023 0.2020 50 +0.00(+1.66%)
Jul 12, 2023 0.1987 0.1987 0.1987 0.1987 1,150 -0.00(-0.65%)
Jul 11, 2023 0.2190 0.2190 0.1981 0.2000 30,653 +0.00(+1.52%)
Jul 10, 2023 0.2110 0.2186 0.1969 0.1970 27,379 +0.01(+3.68%)
Jul 07, 2023 0.1900 0.1900 0.1900 0.1900 17,000 +0.00(+1.60%)
Jul 06, 2023 0.2069 0.2069 0.1817 0.1870 35,132 -0.00(-0.80%)
Jul 05, 2023 0.1855 0.1886 0.1855 0.1885 8,025 +0.00(+1.73%)
Jun 30, 2023 0.1853 0 +0.00(+1.87%)
Jun 29, 2023 0.1836 0.1836 0.1711 0.1819 10,920 +0.00(+0.39%)
Jun 28, 2023 0.1812 0.1812 0.1812 0.1812 5,000 -0.00(-1.58%)
Jun 27, 2023 0.1770 0.1841 0.1770 0.1841 22,115 -0.00(-0.32%)
Jun 26, 2023 0.1640 0.1901 0.1640 0.1847 2,727 +0.00(+1.37%)
Jun 23, 2023 0.1717 0.1822 0.1717 0.1822 78,314 +0.00(+1.22%)
Jun 22, 2023 0.1920 0.1920 0.1800 0.1800 2,300 +0.00(+0.00%)
Jun 21, 2023 0.1800 0.1813 0.1750 0.1800 3,674 -0.01(-4.05%)
Jun 15, 2023 0.1876 0 +0.01(+8.44%)
May 08, 2023 0.1818 0.1818 0.1730 0.1730 12,500 -0.01(-2.97%)
May 05, 2023 0.1809 0.1809 0.1783 0.1783 29,397 -0.00(-1.44%)
May 04, 2023 0.1827 0.1827 0.1809 0.1809 621 +0.00(+2.09%)
May 03, 2023 0.1909 0.1909 0.1772 0.1772 25,290 -0.02(-10.05%)
May 02, 2023 0.1970 0.1970 0.1970 0.1970 5,000 -0.01(-3.53%)
May 01, 2023 0.2144 0.2144 0.1962 0.2042 6,293 -0.00(-1.73%)
Apr 28, 2023 0.2078 0.2078 0.2078 0.2078 2,300 +0.00(+2.11%)
Apr 27, 2023 0.2101 0.2101 0.2034 0.2035 5,129 -0.00(-0.34%)
Apr 26, 2023 0.2058 0.2058 0.2042 0.2042 4,862 -0.00(-1.11%)
Apr 25, 2023 0.1986 0.2065 0.1972 0.2065 35,275 +0.01(+6.55%)
Apr 24, 2023 0.1992 0.1992 0.1851 0.1938 13,050 -0.01(-3.58%)
Apr 21, 2023 0.2015 0.2015 0.2010 0.2010 1,522 +0.01(+3.29%)
Apr 20, 2023 0.2205 0.2205 0.1917 0.1946 61,203 -0.01(-4.19%)
Apr 19, 2023 0.2072 0.2115 0.1926 0.2031 36,198 -0.01(-4.02%)
Apr 18, 2023 0.2101 0.2162 0.2089 0.2116 14,950 +0.00(+0.71%)
Apr 17, 2023 0.1900 0.2101 0.1900 0.2101 9,247 +0.02(+7.74%)
Apr 14, 2023 0.1964 0.1981 0.1950 0.1950 6,500 -0.00(-2.26%)
Apr 13, 2023 0.1806 0.1995 0.1806 0.1995 43,030 +0.02(+9.14%)
Apr 12, 2023 0.1646 0.1828 0.1646 0.1828 21,500 +0.02(+12.77%)
Apr 06, 2023 0.1621 550 -0.00(-0.80%)
Apr 05, 2023 0.1598 0.1634 0.1598 0.1634 600 +0.01(+7.57%)
Apr 04, 2023 0.1544 0.1544 0.1498 0.1519 33,800 -0.01(-3.31%)
Apr 03, 2023 0.1550 0.1571 0.1550 0.1571 7,100 +0.01(+5.65%)
Mar 31, 2023 0.1487 0.1487 0.1487 0.1487 2,000 +0.00(+0.20%)
Mar 30, 2023 0.1570 0.1570 0.1456 0.1484 47,080 -0.01(-5.48%)
Mar 29, 2023 0.1463 0.1570 0.1463 0.1570 5,500 +0.00(+1.49%)
Mar 27, 2023 0.1547 0 +0.01(+7.06%)
Mar 24, 2023 0.1482 0.1482 0.1445 0.1445 21,000 -0.00(-1.37%)
Mar 23, 2023 0.1500 0.1500 0.1465 0.1465 10,601 -0.01(-4.31%)
Mar 22, 2023 0.1530 0.1531 0.1530 0.1531 1,420 +0.01(+5.59%)
Mar 21, 2023 0.1450 0.1450 0.1450 0.1450 250 +0.00(+0.35%)
Mar 20, 2023 0.1445 0.1445 0.1445 0.1445 166 +0.00(+0.00%)
Mar 16, 2023 0.1445 0 -0.00(-0.34%)
Mar 15, 2023 0.1450 0.1606 0.1316 0.1450 3,100 +0.00(+1.40%)
Mar 14, 2023 0.1428 0.1479 0.1402 0.1430 27,849 -0.01(-8.33%)
Mar 13, 2023 0.1565 0.1565 0.1560 0.1560 7,590 +0.01(+4.70%)
Mar 10, 2023 0.1490 0.1490 0.1490 0.1490 527 +0.00(+0.88%)
Mar 09, 2023 0.1477 0.1479 0.1477 0.1477 2,200 -0.01(-5.62%)
Mar 08, 2023 0.1531 0.1603 0.1365 0.1565 16,442 -0.01(-6.23%)
Mar 06, 2023 0.1669 0 +0.00(+2.96%)
Mar 03, 2023 0.1634 0.1634 0.1600 0.1621 30,050 -0.01(-3.34%)
Mar 02, 2023 0.1677 0.1677 0.1677 0.1677 401 +0.00(+2.26%)
Mar 01, 2023 0.1640 0.1640 0.1640 0.1640 5,000 +0.00(+1.05%)
Feb 28, 2023 0.1623 0.1623 0.1623 0.1623 740 +0.00(+0.06%)
Feb 27, 2023 0.1622 0.1622 0.1622 0.1622 3,893 +0.01(+6.22%)
Feb 24, 2023 0.1588 0.1588 0.1527 0.1527 7,300 -0.01(-4.80%)
Feb 22, 2023 0.1604 1,020 -0.01(-5.14%)
Feb 21, 2023 0.1624 0.1691 0.1624 0.1691 15,686 +0.01(+9.31%)
Feb 17, 2023 0.1652 0.1652 0.1547 0.1547 23,100 -0.00(-0.32%)
Feb 16, 2023 0.1597 0.1597 0.1552 0.1552 3,330 +0.00(+0.32%)
Feb 15, 2023 0.1600 0.1600 0.1547 0.1547 10,850 -0.01(-8.19%)
Feb 14, 2023 0.1668 0.1730 0.1668 0.1685 30,600 +0.00(+2.12%)
Feb 13, 2023 0.1697 0.1800 0.1650 0.1650 43,710 -0.00(-1.37%)
Feb 10, 2023 0.1700 0.1700 0.1673 0.1673 26,225 -0.02(-8.33%)
Feb 09, 2023 0.2059 0.2059 0.1824 0.1825 26,300 -0.02(-9.38%)
Feb 08, 2023 0.1916 0.2014 0.1916 0.2014 5,000 +0.01(+2.70%)
Feb 07, 2023 0.1825 0.1964 0.1825 0.1961 35,200 +0.01(+3.26%)
Feb 06, 2023 0.1973 0.1973 0.1787 0.1899 101,148 -0.00(-0.58%)
Feb 03, 2023 0.1854 0.2081 0.1854 0.1910 34,200 -0.00(-1.04%)
Feb 02, 2023 0.1900 0.1989 0.1900 0.1930 2,981 +0.00(+0.10%)
Feb 01, 2023 0.1613 0.1928 0.1613 0.1928 13,138 +0.02(+11.45%)
Jan 31, 2023 0.1800 0.1800 0.1669 0.1730 20,483 +0.00(+2.43%)
Jan 30, 2023 0.1681 0.1720 0.1681 0.1689 2,204 -0.00(-2.65%)
Jan 27, 2023 0.1734 0.1735 0.1657 0.1735 38,620 +0.01(+6.90%)
Jan 26, 2023 0.1649 0.1649 0.1623 0.1623 4,100 -0.01(-3.57%)
Jan 25, 2023 0.1737 0.1750 0.1683 0.1683 21,700 +0.00(+0.00%)
Jan 24, 2023 0.1580 0.1799 0.1580 0.1683 75,950 -0.01(-6.50%)
Jan 23, 2023 0.2025 0.2025 0.1800 0.1800 20,640 -0.02(-11.68%)
Jan 20, 2023 0.1972 0.2038 0.1930 0.2038 8,700 +0.01(+3.56%)
Jan 19, 2023 0.2006 0.2015 0.1926 0.1968 6,482 +0.01(+3.25%)
Jan 18, 2023 0.1908 0.1908 0.1850 0.1906 46,900 +0.01(+4.90%)
Jan 17, 2023 0.1952 0.1952 0.1817 0.1817 1,922 +0.01(+6.76%)
Jan 13, 2023 0.1800 0.1893 0.1702 0.1702 12,585 -0.02(-10.09%)
Jan 12, 2023 0.1953 0.1953 0.1839 0.1893 10,215 +0.01(+8.36%)
Jan 11, 2023 0.1546 0.2049 0.1546 0.1747 176,300 +0.03(+22.60%)
Jan 10, 2023 0.1426 0.1426 0.1353 0.1425 105,570 +0.01(+4.78%)
Jan 09, 2023 0.1320 0.1360 0.1320 0.1360 17,000 +0.01(+6.42%)
Jan 06, 2023 0.1235 0.1278 0.1206 0.1278 7,200 +0.02(+22.88%)
Jan 05, 2023 0.1040 0.1040 0.1040 0.1040 1,520 -0.02(-13.76%)
Jan 04, 2023 0.1169 0.1206 0.1169 0.1206 11,542 +0.01(+5.42%)
Jan 03, 2023 0.1114 0.1148 0.0970 0.1144 26,520 +0.00(+0.53%)
Dec 30, 2022 0.1147 0.1166 0.1130 0.1138 48,609 -0.00(-0.52%)
Dec 29, 2022 0.1095 0.1149 0.1095 0.1144 41,309 +0.01(+7.42%)
Dec 28, 2022 0.1065 0.1113 0.1065 0.1065 2,600 -0.01(-8.97%)
Dec 23, 2022 0.1170 0 +0.01(+6.07%)
Dec 22, 2022 0.1106 0.1106 0.1103 0.1103 12,050 +0.00(+1.94%)
Dec 21, 2022 0.1013 0.1087 0.1013 0.1082 20,200 +0.01(+13.89%)
Dec 20, 2022 0.1000 0.1000 0.0950 0.0950 12,050 -0.01(-11.46%)
Dec 19, 2022 0.1101 0.1101 0.1070 0.1073 14,239 -0.02(-16.82%)
Dec 16, 2022 0.1290 0.1290 0.1290 0.1290 570 +0.01(+9.23%)
Dec 15, 2022 0.1290 0.1290 0.1181 0.1181 1,300 -0.00(-0.92%)
Dec 14, 2022 0.1192 0.1192 0.1192 0.1192 1,000 +0.02(+19.20%)
Dec 13, 2022 0.1000 0.1000 0.1000 0.1000 1,016 -0.01(-12.43%)
Dec 12, 2022 0.1145 0.1145 0.1142 0.1142 7,075 -0.00(-3.38%)
Dec 09, 2022 0.1128 0.1182 0.1128 0.1182 10,000 +0.00(+3.96%)
Dec 08, 2022 0.1137 0.1137 0.1137 0.1137 4,955 +0.00(+2.34%)
Dec 07, 2022 0.1111 0.1111 0.1111 0.1111 1,000 -0.00(-1.42%)
Dec 06, 2022 0.1121 0.1178 0.1112 0.1127 28,088 -0.01(-6.63%)
Dec 05, 2022 0.1207 0.1207 0.1200 0.1207 7,900 -0.01(-5.11%)
Dec 02, 2022 0.1200 0.1272 0.1200 0.1272 22,200 -0.00(-2.90%)
Dec 01, 2022 0.1310 0.1310 0.1310 0.1310 400 +0.01(+10.74%)
Nov 30, 2022 0.1170 0.1238 0.1170 0.1183 20,400 -0.01(-6.04%)
Nov 29, 2022 0.1239 0.1259 0.1239 0.1259 11,675 +0.00(+1.78%)
Nov 28, 2022 0.1220 0.1313 0.1220 0.1237 11,955 -0.02(-13.50%)
Nov 25, 2022 0.1430 0.1430 0.1430 0.1430 1,000 +0.01(+11.72%)
Nov 22, 2022 0.1280 0 +0.01(+8.94%)
Nov 21, 2022 0.1177 0.1177 0.1175 0.1175 5,700 -0.00(-0.93%)
Nov 18, 2022 0.1186 0.1186 0.1186 0.1186 5,034 -0.00(-1.98%)
Nov 17, 2022 0.1210 0.1210 0.1210 0.1210 4,000 -0.00(-3.51%)
Nov 16, 2022 0.1281 0.1299 0.1254 0.1254 56,000 -0.01(-5.50%)
Nov 15, 2022 0.1308 0.1327 0.1300 0.1327 96,146 +0.01(+7.89%)
Nov 11, 2022 0.1230 0 -0.00(-2.23%)
Nov 10, 2022 0.1258 0.1258 0.1258 0.1258 7,500 +0.00(+3.62%)
Nov 09, 2022 0.1214 0.1235 0.1214 0.1214 11,000 -0.02(-12.28%)
Nov 08, 2022 0.1340 0.1389 0.1340 0.1384 28,837 +0.00(+3.05%)
Nov 07, 2022 0.1450 0.1450 0.1343 0.1343 10,800 +0.00(+0.30%)
Nov 04, 2022 0.1595 0.1595 0.1339 0.1339 4,566 +0.01(+10.94%)
Nov 03, 2022 0.1207 0.1207 0.1207 0.1207 3,400 -0.01(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.