Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.520	0.520	0.500	0.500	0.500	177,300
2022-12-23	0.540	0.560	0.530	0.530	0.530	83,300
2022-12-22	0.560	0.560	0.540	0.540	0.540	76,600
2022-12-21	0.570	0.570	0.560	0.560	0.560	13,000
2022-12-20	0.580	0.580	0.580	0.580	0.580	56,200
2022-12-19	0.580	0.580	0.570	0.570	0.570	54,000
2022-12-16	0.580	0.580	0.550	0.570	0.570	65,200
2022-12-15	0.580	0.600	0.580	0.580	0.580	60,100
2022-12-14	0.590	0.620	0.580	0.600	0.600	175,200
2022-12-13	0.560	0.600	0.560	0.600	0.600	78,700
2022-12-12	0.540	0.600	0.540	0.550	0.550	105,300
2022-12-09	0.550	0.550	0.510	0.530	0.530	126,600
2022-12-08	0.550	0.570	0.550	0.550	0.550	102,000
2022-12-07	0.530	0.550	0.530	0.550	0.550	85,300
2022-12-06	0.570	0.570	0.530	0.530	0.530	152,900
2022-12-05	0.580	0.620	0.570	0.570	0.570	101,400
2022-12-02	0.490	0.580	0.480	0.580	0.580	109,000
2022-12-01	0.520	0.520	0.485	0.500	0.500	61,200
2022-11-30	0.520	0.530	0.495	0.520	0.520	140,500
2022-11-29	0.510	0.510	0.500	0.510	0.510	23,900
2022-11-28	0.485	0.540	0.485	0.500	0.500	93,500
2022-11-25	0.480	0.490	0.470	0.490	0.490	77,200
2022-11-24	0.485	0.485	0.470	0.470	0.470	27,300
2022-11-23	0.490	0.490	0.470	0.490	0.490	84,000
2022-11-22	0.500	0.510	0.490	0.490	0.490	45,500
2022-11-21	0.485	0.490	0.475	0.490	0.490	28,400
2022-11-18	0.460	0.485	0.460	0.485	0.485	19,600
2022-11-17	0.450	0.450	0.410	0.440	0.440	194,200
2022-11-16	0.450	0.455	0.430	0.450	0.450	109,200
2022-11-15	0.470	0.470	0.440	0.450	0.450	76,900
2022-11-14	0.460	0.470	0.450	0.470	0.470	237,000
2022-11-11	0.455	0.460	0.450	0.460	0.460	31,500
2022-11-10	0.460	0.460	0.400	0.430	0.430	170,000
2022-11-09	0.475	0.475	0.465	0.465	0.465	5,800
2022-11-08	0.450	0.500	0.445	0.465	0.465	276,000
2022-11-07	0.460	0.460	0.450	0.450	0.450	63,300
2022-11-04	0.470	0.470	0.450	0.450	0.450	46,600
2022-11-03	0.465	0.465	0.440	0.440	0.440	31,100
2022-11-02	0.470	0.475	0.465	0.465	0.465	18,000
2022-11-01	0.450	0.470	0.450	0.470	0.470	4,500
2022-10-31	0.460	0.460	0.440	0.450	0.450	27,800
2022-10-28	0.450	0.460	0.445	0.450	0.450	28,600
2022-10-27	0.465	0.465	0.435	0.450	0.450	205,100
2022-10-26	0.430	0.475	0.430	0.465	0.465	94,500
2022-10-25	0.435	0.435	0.405	0.430	0.430	47,800
2022-10-24	0.435	0.440	0.435	0.435	0.435	12,700
2022-10-21	0.400	0.460	0.400	0.440	0.440	203,800
2022-10-20	0.400	0.410	0.370	0.370	0.370	59,000
2022-10-19	0.400	0.400	0.380	0.400	0.400	41,000
2022-10-18	0.395	0.400	0.395	0.400	0.400	42,500
2022-10-17	0.390	0.390	0.390	0.390	0.390	1,000
2022-10-14	0.390	0.390	0.385	0.385	0.385	3,000
2022-10-13	0.385	0.405	0.380	0.390	0.390	56,600
2022-10-12	0.390	0.400	0.390	0.400	0.400	2,100
2022-10-11	0.400	0.400	0.380	0.390	0.390	45,500
2022-10-07	0.395	0.395	0.390	0.395	0.395	13,300
2022-10-06	0.400	0.420	0.370	0.370	0.370	94,100
2022-10-05	0.400	0.400	0.400	0.400	0.400	3,200
2022-10-04	0.400	0.400	0.370	0.400	0.400	18,100
2022-10-03	0.410	0.410	0.400	0.400	0.400	1,500

← NewerPage 17 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.