Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.500	0.510	0.490	0.500	0.500	74,600
2024-03-06	0.500	0.500	0.500	0.500	0.500	38,600
2024-03-05	0.520	0.520	0.500	0.500	0.500	13,900
2024-03-04	0.510	0.540	0.490	0.520	0.520	131,000
2024-03-01	0.500	0.510	0.490	0.500	0.500	72,500
2024-02-29	0.495	0.540	0.490	0.510	0.510	68,300
2024-02-28	0.480	0.480	0.475	0.475	0.475	26,500
2024-02-27	0.490	0.495	0.488	0.490	0.490	13,300
2024-02-26	0.475	0.510	0.475	0.510	0.510	81,500
2024-02-23	0.470	0.475	0.465	0.465	0.465	33,600
2024-02-22	0.480	0.485	0.475	0.480	0.480	37,500
2024-02-21	0.490	0.490	0.480	0.490	0.490	8,500
2024-02-20	0.500	0.500	0.485	0.490	0.490	142,600
2024-02-16	0.480	0.480	0.475	0.475	0.475	15,400
2024-02-15	0.495	0.495	0.480	0.480	0.480	11,000
2024-02-14	0.490	0.490	0.475	0.490	0.490	44,600
2024-02-13	0.500	0.500	0.485	0.490	0.490	23,100
2024-02-12	0.500	0.500	0.495	0.495	0.495	40,500
2024-02-09	0.510	0.510	0.490	0.500	0.500	121,200
2024-02-08	0.520	0.520	0.510	0.510	0.510	47,200
2024-02-07	0.510	0.510	0.510	0.510	0.510	5,700
2024-02-06	0.520	0.520	0.495	0.520	0.520	90,000
2024-02-05	0.560	0.560	0.500	0.510	0.510	207,200
2024-02-02	0.560	0.560	0.550	0.550	0.550	12,800
2024-02-01	0.560	0.580	0.550	0.580	0.580	36,000
2024-01-31	0.520	0.580	0.510	0.570	0.570	87,000
2024-01-30	0.520	0.530	0.520	0.520	0.520	33,000
2024-01-29	0.520	0.520	0.520	0.520	0.520	3,000
2024-01-26	0.520	0.520	0.500	0.510	0.510	44,500
2024-01-25	0.520	0.530	0.520	0.520	0.520	62,300
2024-01-24	0.520	0.530	0.510	0.520	0.520	82,300
2024-01-23	0.520	0.520	0.490	0.490	0.490	459,900
2024-01-22	0.520	0.530	0.520	0.530	0.530	22,300
2024-01-19	0.540	0.540	0.510	0.510	0.510	77,700
2024-01-18	0.550	0.550	0.515	0.515	0.515	66,500
2024-01-17	0.550	0.550	0.540	0.540	0.540	26,600
2024-01-16	0.570	0.570	0.550	0.550	0.550	69,400
2024-01-15	0.590	0.590	0.560	0.560	0.560	82,800
2024-01-12	0.580	0.590	0.580	0.590	0.590	23,100
2024-01-11	0.590	0.600	0.550	0.590	0.590	353,700
2024-01-10	0.600	0.600	0.590	0.600	0.600	31,000
2024-01-09	0.610	0.610	0.580	0.610	0.610	118,500
2024-01-08	0.620	0.620	0.610	0.620	0.620	40,200
2024-01-05	0.630	0.630	0.610	0.610	0.610	38,200
2024-01-04	0.660	0.660	0.640	0.640	0.640	29,500
2024-01-03	0.660	0.670	0.640	0.660	0.660	93,100
2024-01-02	0.670	0.680	0.630	0.650	0.650	22,000
2023-12-29	0.620	0.650	0.610	0.630	0.630	122,800
2023-12-28	0.640	0.740	0.600	0.650	0.650	199,600
2023-12-27	0.600	0.620	0.600	0.620	0.620	137,200
2023-12-22	0.600	0.600	0.580	0.600	0.600	41,800
2023-12-21	0.600	0.610	0.580	0.600	0.600	127,400
2023-12-20	0.580	0.610	0.580	0.600	0.600	90,000
2023-12-19	0.590	0.590	0.560	0.570	0.570	54,100
2023-12-18	0.580	0.590	0.580	0.580	0.580	12,700
2023-12-15	0.600	0.610	0.560	0.560	0.560	128,400
2023-12-14	0.600	0.650	0.580	0.600	0.600	224,500
2023-12-13	0.580	0.610	0.570	0.610	0.610	64,600
2023-12-12	0.620	0.620	0.590	0.610	0.610	30,400
2023-12-11	0.590	0.620	0.590	0.620	0.620	41,800

← NewerPage 12 of 21 · 1,255 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.