Faraday Copper Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.800	0.800	0.730	0.750	0.750	262,700
2024-08-27	0.815	0.815	0.800	0.800	0.800	23,000
2024-08-26	0.820	0.830	0.810	0.810	0.810	90,000
2024-08-23	0.820	0.830	0.800	0.820	0.820	122,600
2024-08-22	0.790	0.820	0.790	0.820	0.820	26,100
2024-08-21	0.780	0.805	0.770	0.805	0.805	168,100
2024-08-20	0.760	0.770	0.740	0.750	0.750	20,600
2024-08-19	0.740	0.760	0.740	0.750	0.750	28,400
2024-08-16	0.740	0.740	0.730	0.740	0.740	102,800
2024-08-15	0.730	0.740	0.710	0.740	0.740	132,700
2024-08-14	0.750	0.750	0.710	0.730	0.730	89,600
2024-08-13	0.760	0.760	0.740	0.740	0.740	154,600
2024-08-12	0.790	0.790	0.760	0.770	0.770	239,200
2024-08-09	0.790	0.800	0.765	0.780	0.780	59,100
2024-08-08	0.800	0.800	0.780	0.780	0.780	774,100
2024-08-07	0.820	0.820	0.800	0.800	0.800	315,100
2024-08-06	0.830	0.840	0.810	0.810	0.810	339,200
2024-08-02	0.830	0.870	0.820	0.870	0.870	190,400
2024-08-01	0.830	0.850	0.830	0.830	0.830	74,000
2024-07-31	0.830	0.840	0.820	0.830	0.830	298,600
2024-07-30	0.820	0.830	0.810	0.830	0.830	89,700
2024-07-29	0.800	0.810	0.800	0.800	0.800	288,900
2024-07-26	0.800	0.810	0.790	0.800	0.800	68,800
2024-07-25	0.790	0.800	0.780	0.790	0.790	273,600
2024-07-24	0.800	0.800	0.780	0.780	0.780	132,500
2024-07-23	0.800	0.800	0.790	0.790	0.790	273,900
2024-07-22	0.800	0.800	0.790	0.790	0.790	7,700
2024-07-19	0.790	0.790	0.780	0.780	0.780	291,500
2024-07-18	0.750	0.790	0.750	0.790	0.790	360,700
2024-07-17	0.770	0.770	0.720	0.720	0.720	48,200
2024-07-16	0.750	0.760	0.750	0.750	0.750	26,000
2024-07-15	0.780	0.780	0.760	0.760	0.760	125,800
2024-07-12	0.760	0.760	0.750	0.760	0.760	48,300
2024-07-11	0.790	0.790	0.760	0.760	0.760	24,500
2024-07-10	0.800	0.800	0.790	0.790	0.790	5,900
2024-07-09	0.800	0.800	0.780	0.800	0.800	24,300
2024-07-08	0.790	0.810	0.780	0.810	0.810	30,300
2024-07-05	0.810	0.810	0.780	0.800	0.800	151,300
2024-07-04	0.820	0.820	0.820	0.820	0.820	0
2024-07-03	0.800	0.820	0.800	0.820	0.820	14,200
2024-07-02	0.780	0.810	0.780	0.800	0.800	13,300
2024-06-28	0.800	0.810	0.800	0.810	0.810	50,900
2024-06-27	0.800	0.810	0.800	0.810	0.810	200,500
2024-06-26	0.810	0.810	0.800	0.810	0.810	72,400
2024-06-25	0.820	0.820	0.800	0.810	0.810	81,700
2024-06-24	0.810	0.830	0.800	0.810	0.810	132,600
2024-06-21	0.800	0.820	0.800	0.810	0.810	603,000
2024-06-20	0.810	0.820	0.800	0.800	0.800	63,800
2024-06-19	0.800	0.810	0.800	0.800	0.800	277,200
2024-06-18	0.800	0.800	0.800	0.800	0.800	563,700
2024-06-17	0.810	0.810	0.800	0.800	0.800	1,152,600
2024-06-14	0.820	0.820	0.800	0.800	0.800	31,600
2024-06-13	0.830	0.830	0.800	0.800	0.800	208,500
2024-06-12	0.820	0.840	0.810	0.830	0.830	447,000
2024-06-11	0.780	0.830	0.780	0.820	0.820	95,500
2024-06-10	0.800	0.830	0.780	0.780	0.780	135,000
2024-06-07	0.800	0.800	0.770	0.800	0.800	101,200
2024-06-06	0.800	0.810	0.800	0.800	0.800	43,700
2024-06-05	0.790	0.800	0.780	0.790	0.790	76,600
2024-06-04	0.800	0.830	0.780	0.790	0.790	252,500

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.