Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.400	0.415	0.380	0.380	0.380	20,500
2022-09-29	0.395	0.400	0.380	0.400	0.400	16,200
2022-09-28	0.380	0.400	0.380	0.400	0.400	2,800
2022-09-27	0.380	0.390	0.370	0.380	0.380	27,100
2022-09-26	0.370	0.375	0.350	0.375	0.375	21,300
2022-09-23	0.400	0.400	0.370	0.380	0.380	33,900
2022-09-22	0.380	0.400	0.380	0.395	0.395	28,400
2022-09-21	0.410	0.410	0.380	0.385	0.385	14,700
2022-09-20	0.415	0.415	0.415	0.415	0.415	2,000
2022-09-19	0.395	0.410	0.395	0.410	0.410	266,600
2022-09-16	0.400	0.400	0.375	0.385	0.385	130,600
2022-09-15	0.425	0.425	0.400	0.400	0.400	36,500
2022-09-14	0.430	0.430	0.425	0.425	0.425	5,000
2022-09-13	0.440	0.450	0.430	0.430	0.430	6,000
2022-09-12	0.460	0.460	0.455	0.460	0.460	16,400
2022-09-09	0.460	0.460	0.455	0.455	0.455	2,800
2022-09-08	0.470	0.470	0.440	0.440	0.440	9,200
2022-09-07	0.470	0.470	0.465	0.470	0.470	17,000
2022-09-06	0.450	0.450	0.450	0.450	0.450	3,300
2022-09-02	0.440	0.440	0.440	0.440	0.440	4,000
2022-09-01	0.430	0.445	0.430	0.445	0.445	27,200
2022-08-31	0.430	0.430	0.405	0.410	0.410	59,100
2022-08-30	0.460	0.460	0.405	0.430	0.430	86,100
2022-08-29	0.440	0.470	0.440	0.470	0.470	18,000
2022-08-26	0.460	0.465	0.450	0.450	0.450	52,300
2022-08-25	0.455	0.455	0.450	0.450	0.450	54,700
2022-08-24	0.450	0.453	0.440	0.453	0.453	41,000
2022-08-23	0.470	0.470	0.450	0.450	0.450	14,600
2022-08-22	0.480	0.480	0.470	0.470	0.470	10,000
2022-08-19	0.510	0.510	0.490	0.490	0.490	13,400
2022-08-18	0.450	0.510	0.450	0.510	0.510	86,000
2022-08-17	0.455	0.455	0.435	0.435	0.435	119,000
2022-08-16	0.480	0.485	0.445	0.455	0.455	104,600
2022-08-15	0.480	0.490	0.475	0.490	0.490	31,100
2022-08-12	0.490	0.490	0.475	0.475	0.475	34,000
2022-08-11	0.480	0.500	0.480	0.485	0.485	76,800
2022-08-10	0.460	0.480	0.455	0.480	0.480	99,300
2022-08-09	0.460	0.460	0.450	0.450	0.450	26,500
2022-08-08	0.470	0.480	0.440	0.450	0.450	47,100
2022-08-05	0.460	0.465	0.455	0.460	0.460	36,700
2022-08-04	0.470	0.470	0.455	0.470	0.470	7,500
2022-08-03	0.470	0.470	0.450	0.450	0.450	11,600
2022-08-02	0.450	0.480	0.450	0.450	0.450	97,400
2022-07-29	0.450	0.580	0.430	0.430	0.430	148,400
2022-07-28	0.420	0.450	0.420	0.445	0.445	23,200
2022-07-27	0.400	0.450	0.400	0.410	0.410	514,800
2022-07-26	0.470	0.490	0.405	0.410	0.410	6,668,500
2022-07-25	0.490	0.490	0.390	0.440	0.440	158,400
2022-07-22	0.455	0.500	0.450	0.480	0.480	46,100
2022-07-21	0.460	0.465	0.440	0.450	0.450	52,500
2022-07-20	0.495	0.495	0.460	0.460	0.460	39,700
2022-07-19	0.440	0.480	0.440	0.470	0.470	52,200
2022-07-18	0.450	0.460	0.430	0.440	0.440	49,500
2022-07-15	0.440	0.450	0.430	0.450	0.450	22,400
2022-07-14	0.470	0.490	0.440	0.450	0.450	87,500
2022-07-13	0.460	0.520	0.460	0.500	0.500	38,500
2022-07-12	0.480	0.500	0.415	0.450	0.450	98,600
2022-07-11	0.510	0.530	0.480	0.485	0.485	32,400
2022-07-08	0.530	0.530	0.500	0.510	0.510	54,000
2022-07-07	0.530	0.570	0.460	0.540	0.540	379,200

← NewerPage 18 of 22 · 1,263 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.