Copper Fox Metals Inc (CUU)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -5.66037735849 | 0.265 | 0.285 | 0.235 | 115260 | 0.2546259 | CS |
| 4 | 0.005 | 2.04081632653 | 0.245 | 0.29 | 0.235 | 96307 | 0.25903307 | CS |
| 12 | -0.03 | -10.7142857143 | 0.28 | 0.3 | 0.205 | 92435 | 0.25326587 | CS |
| 26 | 0 | 0 | 0.25 | 0.435 | 0.205 | 107700 | 0.28795331 | CS |
| 52 | 0.085 | 51.5151515152 | 0.165 | 0.65 | 0.16 | 194009 | 0.34461115 | CS |
| 156 | -0.015 | -5.66037735849 | 0.265 | 0.65 | 0.08 | 110509 | 0.29021445 | CS |
| 260 | 0.19 | 316.666666667 | 0.06 | 0.66 | 0.05 | 124137 | 0.29642119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.25 | -0.02 | -7.41 | 0.26 | 0.26 | 0.25 | 28003 |
| 1741387200 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 72976 |
| 1741300800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 79500 |
| 1741214400 | 0.26 | 0.015 | 6.12 | 0.235 | 0.2849999 | 0.235 | 91867 |
| 1741128000 | 0.245 | -0.005 | -2.00 | 0.24 | 0.25 | 0.235 | 260457 |
| 1741041600 | 0.25 | -0.02 | -7.41 | 0.265 | 0.275 | 0.25 | 71500 |
| 1740782400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 45835 |
| 1740696000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 22500 |
| 1740609600 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 42267 |
| 1740523200 | 0.28 | 0.01 | 3.70 | 0.26 | 0.29 | 0.255 | 318179 |
| 1740436800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.28 | 0.265 | 17000 |
| 1740177600 | 0.265 | -0.01 | -3.64 | 0.27 | 0.28 | 0.265 | 50205 |
| 1740091200 | 0.275 | 0.015 | 5.77 | 0.2575 | 0.275 | 0.255 | 116000 |
| 1740004800 | 0.26 | 0.02 | 8.33 | 0.25 | 0.26 | 0.245 | 199450 |
| 1739918400 | 0.24 | -0.005 | -2.04 | 0.25 | 0.25 | 0.24 | 176415 |
| 1739572800 | 0.245 | 0.005 | 2.08 | 0.235 | 0.25 | 0.235 | 82648 |
| 1739486400 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 8500 |
| 1739400000 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.24 | 44960 |
| 1739313600 | 0.24 | 0 | 0.00 | 0.235 | 0.245 | 0.235 | 47070 |
| 1739227200 | 0.24 | 0.01 | 4.35 | 0.245 | 0.25 | 0.235 | 82500 |
| 1738968000 | 0.23 | 0.02 | 9.52 | 0.235 | 0.245 | 0.23 | 104783 |
| 1738881600 | 0.21 | -0.02 | -8.70 | 0.225 | 0.23 | 0.2049999 | 244000 |
| 1738795200 | 0.23 | -0.005 | -2.13 | 0.245 | 0.245 | 0.22 | 181830 |
| 1738708800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.245 | 0.235 | 37339 |
| 1738622400 | 0.24 | -0.01 | -4.00 | 0.24 | 0.24 | 0.235 | 109285 |
| 1738363200 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.235 | 28427 |
| 1738276800 | 0.25 | 0 | 0.00 | 0.24 | 0.26 | 0.24 | 49700 |
| 1738190400 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.245 | 15700 |
| 1738104000 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 124500 |
| 1738017600 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 37769 |
| 1737758400 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 39720 |
| 1737672000 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 35050 |
| 1737585600 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 72512 |
| 1737499200 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 5499 |
| 1737412800 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.26 | 9500 |
| 1737153600 | 0.255 | -0.01 | -3.77 | 0.28 | 0.28 | 0.25 | 197200 |
| 1737067200 | 0.265 | 0 | 0.00 | 0.265 | 0.29 | 0.265 | 97000 |
| 1736980800 | 0.265 | -0.005 | -1.85 | 0.28 | 0.28 | 0.26 | 45259 |
| 1736894400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1736808000 | 0.27 | 0.01 | 3.85 | 0.245 | 0.27 | 0.245 | 37900 |
| 1736548800 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.255 | 159753 |
| 1736462400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.27 | 28900 |
| 1736376000 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 41500 |
| 1736289600 | 0.265 | -0.02 | -7.02 | 0.27 | 0.27 | 0.265 | 46631 |
| 1736203200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.265 | 68020 |
| 1735944000 | 0.28 | -0.01 | -3.45 | 0.27 | 0.28 | 0.265 | 40000 |
| 1735857600 | 0.29 | 0.04 | 16.00 | 0.26 | 0.3 | 0.26 | 152130 |
| 1735684800 | 0.25 | 0.02 | 8.70 | 0.24 | 0.26 | 0.235 | 99711 |
| 1735598400 | 0.23 | -0.015 | -6.12 | 0.23 | 0.24 | 0.23 | 178690 |
| 1735339200 | 0.245 | 0.005 | 2.08 | 0.23 | 0.25 | 0.23 | 107358 |
| 1735069200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 5000 |
| 1734993600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.23 | 153220 |
| 1734734400 | 0.245 | -0.015 | -5.77 | 0.255 | 0.255 | 0.24 | 296574 |
| 1734648000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.25 | 288100 |
| 1734561600 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 95305 |
| 1734475200 | 0.27 | -0.01 | -3.57 | 0.27 | 0.28 | 0.27 | 97000 |
| 1734388800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 15663 |
| 1734129600 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.2849999 | 0.27 | 84600 |
| 1734043200 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.27 | 133500 |
| 1733956800 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 44516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
