Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.780	0.780	0.770	0.770	0.770	72,400
2023-03-23	0.800	0.800	0.770	0.770	0.770	90,100
2023-03-22	0.770	0.780	0.760	0.780	0.780	32,000
2023-03-21	0.800	0.800	0.750	0.770	0.770	107,600
2023-03-20	0.800	0.800	0.770	0.800	0.800	399,000
2023-03-17	0.810	0.810	0.800	0.810	0.810	84,300
2023-03-16	0.800	0.800	0.800	0.800	0.800	72,900
2023-03-15	0.800	0.810	0.760	0.780	0.780	819,300
2023-03-14	0.810	0.850	0.800	0.810	0.810	327,700
2023-03-13	0.800	0.810	0.790	0.800	0.800	80,200
2023-03-10	0.820	0.830	0.780	0.810	0.810	388,600
2023-03-09	0.880	0.880	0.820	0.820	0.820	190,000
2023-03-08	0.850	0.880	0.850	0.880	0.880	110,600
2023-03-07	0.900	0.900	0.840	0.850	0.850	214,700
2023-03-06	0.940	0.940	0.890	0.910	0.910	254,200
2023-03-03	0.920	0.970	0.890	0.960	0.960	340,600
2023-03-02	0.950	0.960	0.920	0.920	0.920	106,800
2023-03-01	0.930	0.970	0.900	0.970	0.970	1,296,200
2023-02-28	0.830	0.920	0.830	0.880	0.880	465,300
2023-02-27	0.810	0.840	0.810	0.830	0.830	478,900
2023-02-24	0.800	0.800	0.785	0.800	0.800	127,500
2023-02-23	0.780	0.810	0.780	0.790	0.790	330,300
2023-02-22	0.740	0.800	0.740	0.770	0.770	133,300
2023-02-21	0.770	0.800	0.750	0.750	0.750	255,500
2023-02-17	0.800	0.800	0.780	0.780	0.780	275,800
2023-02-16	0.800	0.810	0.790	0.810	0.810	336,900
2023-02-15	0.800	0.800	0.780	0.790	0.790	153,600
2023-02-14	0.810	0.830	0.800	0.810	0.810	163,500
2023-02-13	0.830	0.830	0.800	0.800	0.800	461,900
2023-02-10	0.810	0.840	0.810	0.830	0.830	812,900
2023-02-09	0.820	0.830	0.820	0.830	0.830	214,900
2023-02-08	0.830	0.830	0.820	0.820	0.820	440,200
2023-02-07	0.810	0.830	0.800	0.830	0.830	447,000
2023-02-06	0.820	0.820	0.800	0.810	0.810	2,652,000
2023-02-03	0.810	0.810	0.800	0.800	0.800	854,300
2023-02-02	0.780	0.840	0.720	0.840	0.840	863,500
2023-02-01	0.780	0.810	0.760	0.770	0.770	836,500
2023-01-31	0.700	0.790	0.680	0.770	0.770	354,900
2023-01-30	0.740	0.740	0.710	0.710	0.710	84,500
2023-01-27	0.770	0.770	0.730	0.730	0.730	168,500
2023-01-26	0.740	0.750	0.720	0.740	0.740	120,600
2023-01-25	0.730	0.750	0.730	0.730	0.730	16,400
2023-01-24	0.750	0.750	0.720	0.740	0.740	85,500
2023-01-23	0.790	0.790	0.740	0.740	0.740	89,400
2023-01-20	0.750	0.790	0.740	0.790	0.790	293,500
2023-01-19	0.770	0.770	0.750	0.750	0.750	56,200
2023-01-18	0.760	0.810	0.750	0.770	0.770	903,300
2023-01-17	0.700	0.750	0.700	0.750	0.750	560,200
2023-01-16	0.720	0.720	0.700	0.700	0.700	287,700
2023-01-13	0.720	0.720	0.670	0.700	0.700	282,800
2023-01-12	0.730	0.770	0.710	0.730	0.730	1,072,800
2023-01-11	0.710	0.710	0.670	0.710	0.710	436,400
2023-01-10	0.730	0.730	0.690	0.700	0.700	249,900
2023-01-09	0.660	0.730	0.660	0.720	0.720	777,500
2023-01-06	0.620	0.660	0.620	0.650	0.650	301,600
2023-01-05	0.600	0.620	0.550	0.610	0.610	225,600
2023-01-04	0.550	0.570	0.520	0.570	0.570	112,000
2023-01-03	0.560	0.560	0.520	0.530	0.530	58,000
2022-12-30	0.520	0.540	0.510	0.540	0.540	57,500
2022-12-29	0.510	0.520	0.510	0.510	0.510	55,000

← NewerPage 16 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.