ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Copper Fox Metals Inc (OP:CPFXF)

0.2437 -0.0043 (-1.73%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.2491 0.2700 0.2437 0.2480 33,320 -0.01(-3.01%)
Sep 24, 2025 0.2500 0.2557 0.2465 0.2557 31,000 +0.01(+3.77%)
Sep 23, 2025 0.2490 0.2490 0.2464 0.2464 11,700 -0.01(-4.27%)
Sep 22, 2025 0.2525 0.2574 0.2525 0.2574 13,495 +0.01(+6.01%)
Sep 19, 2025 0.2600 0.2600 0.2392 0.2428 51,600 -0.02(-6.94%)
Sep 18, 2025 0.2625 0.2625 0.2608 0.2609 5,450 +0.00(+0.35%)
Sep 17, 2025 0.2692 0.2706 0.2540 0.2600 10,387 -0.00(-0.57%)
Sep 16, 2025 0.2572 0.2669 0.2572 0.2615 9,759 +0.01(+2.95%)
Sep 15, 2025 0.2515 0.2540 0.2417 0.2540 9,700 +0.02(+8.41%)
Sep 12, 2025 0.2520 0.2520 0.2343 0.2343 20,398 -0.02(-8.58%)
Sep 11, 2025 0.2586 0.2640 0.2485 0.2563 7,613 +0.02(+8.83%)
Sep 10, 2025 0.2370 0.2478 0.2321 0.2355 23,694 +0.01(+3.65%)
Sep 09, 2025 0.2250 0.2279 0.2129 0.2272 116,739 +0.02(+7.17%)
Sep 08, 2025 0.2217 0.2217 0.2120 0.2120 10,950 -0.01(-3.64%)
Sep 05, 2025 0.2052 0.2238 0.2052 0.2200 75,466 +0.02(+8.91%)
Sep 04, 2025 0.2044 0.2044 0.1994 0.2020 27,982 -0.02(-9.05%)
Sep 03, 2025 0.2221 0.2221 0.1940 0.2221 12,367 -0.01(-5.41%)
Sep 02, 2025 0.2355 0.2383 0.2348 0.2348 45,825 +0.02(+9.62%)
Aug 29, 2025 0.2172 0.2172 0.2142 0.2142 2,273 -0.00(-0.14%)
Aug 28, 2025 0.2153 0.2153 0.2110 0.2145 2,600 +0.01(+2.73%)
Aug 27, 2025 0.1977 0.2138 0.1977 0.2088 13,875 +0.01(+3.93%)
Aug 26, 2025 0.1965 0.2038 0.1965 0.2009 90,662 +0.01(+5.35%)
Aug 25, 2025 0.1907 0.1907 0.1907 0.1907 2,000 -0.00(-0.83%)
Aug 22, 2025 0.1920 0.1923 0.1892 0.1923 62,257 +0.01(+6.83%)
Aug 21, 2025 0.1825 0.1825 0.1800 0.1800 30,000 -0.01(-5.16%)
Aug 20, 2025 0.1919 0.1919 0.1898 0.1898 3,000 -0.00(-0.21%)
Aug 19, 2025 0.1913 0.1921 0.1902 0.1902 16,300 -0.01(-2.71%)
Aug 18, 2025 0.1946 0.1955 0.1871 0.1955 38,269 +0.01(+3.49%)
Aug 15, 2025 0.1870 0.1898 0.1800 0.1889 13,600 -0.00(-0.47%)
Aug 14, 2025 0.1890 0.1898 0.1890 0.1898 12,000 +0.00(+1.01%)
Aug 12, 2025 0.1879 0 +0.01(+2.90%)
Aug 11, 2025 0.1850 0.1850 0.1820 0.1826 47,600 -0.00(-1.30%)
Aug 08, 2025 0.1829 0.1850 0.1829 0.1850 18,000 +0.00(+2.61%)
Aug 07, 2025 0.1803 0.1803 0.1803 0.1803 300 +0.00(+0.33%)
Aug 06, 2025 0.1797 0.1797 0.1797 0.1797 259 -0.01(-2.86%)
Aug 04, 2025 0.1850 0 +0.00(+1.76%)
Aug 01, 2025 0.1850 0.1850 0.1816 0.1818 22,780 -0.00(-1.73%)
Jul 31, 2025 0.1850 0.1880 0.1838 0.1850 9,000 -0.00(-0.27%)
Jul 30, 2025 0.1855 0.1855 0.1855 0.1855 149 +0.00(+0.76%)
Jul 29, 2025 0.1913 0.2040 0.1811 0.1841 35,022 -0.01(-3.26%)
Jul 28, 2025 0.1954 0.1962 0.1843 0.1903 10,059 +0.01(+8.06%)
Jul 25, 2025 0.1788 0.1836 0.1750 0.1761 4,400 -0.01(-3.24%)
Jul 24, 2025 0.1784 0.1820 0.1750 0.1820 5,738 -0.00(-0.55%)
Jul 23, 2025 0.1830 0.1830 0.1820 0.1830 673 +0.00(+0.00%)
Jul 22, 2025 0.1830 0.1830 0.1770 0.1830 6,548 +0.01(+3.51%)
Jul 21, 2025 0.1768 0.1768 0.1768 0.1768 500 -0.01(-3.44%)
Jul 18, 2025 0.1803 0.1831 0.1799 0.1831 6,390 +0.01(+2.87%)
Jul 17, 2025 0.1782 0.1824 0.1767 0.1780 11,348 +0.00(+0.17%)
Jul 16, 2025 0.1826 0.1831 0.1743 0.1777 19,382 -0.01(-2.90%)
Jul 15, 2025 0.1851 0.1913 0.1830 0.1830 17,919 -0.00(-1.93%)
Jul 14, 2025 0.1873 0.2050 0.1822 0.1866 44,194 -0.00(-0.96%)
Jul 11, 2025 0.1874 0.1884 0.1874 0.1884 20,200 +0.01(+4.15%)
Jul 10, 2025 0.1705 0.1880 0.1705 0.1809 8,361 -0.00(-0.17%)
Jul 09, 2025 0.1864 0.1864 0.1734 0.1812 5,460 -0.01(-4.38%)
Jul 08, 2025 0.1838 0.1895 0.1792 0.1895 11,913 +0.01(+6.88%)
Jul 07, 2025 0.1789 0.1820 0.1750 0.1773 17,437 -0.01(-7.32%)
Jul 03, 2025 0.1913 0.1913 0.1913 0.1913 150 +0.00(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.