Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.590	0.610	0.510	0.510	0.510	71,600
2022-07-05	0.610	0.610	0.560	0.560	0.560	94,000
2022-07-04	0.620	0.620	0.610	0.610	0.610	13,500
2022-06-30	0.630	0.640	0.600	0.600	0.600	71,000
2022-06-29	0.660	0.660	0.660	0.660	0.660	46,700
2022-06-28	0.640	0.690	0.640	0.660	0.660	57,100
2022-06-27	0.650	0.700	0.640	0.640	0.640	9,300
2022-06-24	0.640	0.670	0.630	0.660	0.660	30,300
2022-06-23	0.720	0.720	0.720	0.720	0.720	58,400
2022-06-22	0.720	0.730	0.700	0.730	0.730	55,200
2022-06-21	0.680	0.730	0.680	0.730	0.730	37,600
2022-06-20	0.700	0.730	0.640	0.720	0.720	63,100
2022-06-17	0.740	0.760	0.720	0.740	0.740	47,000
2022-06-16	0.700	0.800	0.630	0.740	0.740	113,900
2022-06-15	0.710	0.730	0.670	0.730	0.730	117,700
2022-06-14	0.710	0.750	0.700	0.700	0.700	64,500
2022-06-13	0.750	0.750	0.720	0.720	0.720	54,500
2022-06-10	0.750	0.790	0.700	0.770	0.770	84,900
2022-06-09	0.780	0.790	0.710	0.750	0.750	56,000
2022-06-08	0.770	0.780	0.770	0.770	0.770	7,500
2022-06-07	0.810	0.820	0.760	0.780	0.780	61,700
2022-06-06	0.810	0.830	0.810	0.830	0.830	30,500
2022-06-03	0.830	0.830	0.820	0.830	0.830	6,500
2022-06-02	0.850	0.850	0.830	0.830	0.830	4,500
2022-06-01	0.870	0.870	0.830	0.850	0.850	10,000
2022-05-31	0.860	0.870	0.830	0.850	0.850	18,000
2022-05-30	0.900	0.900	0.860	0.860	0.860	7,500
2022-05-27	0.930	0.930	0.850	0.880	0.880	33,000
2022-05-26	0.890	0.930	0.890	0.900	0.900	28,900
2022-05-25	0.840	0.900	0.840	0.900	0.900	60,100
2022-05-24	0.820	0.870	0.820	0.860	0.860	76,000
2022-05-20	0.740	0.830	0.740	0.770	0.770	47,600
2022-05-19	0.730	0.770	0.720	0.720	0.720	66,700
2022-05-18	0.800	0.800	0.730	0.730	0.730	37,700
2022-05-17	0.760	0.780	0.760	0.780	0.780	6,800
2022-05-16	0.750	0.780	0.700	0.780	0.780	64,800
2022-05-13	0.710	0.780	0.710	0.780	0.780	175,500
2022-05-12	0.720	0.740	0.700	0.720	0.720	47,600
2022-05-11	0.730	0.800	0.710	0.770	0.770	116,700
2022-05-10	0.750	0.800	0.670	0.740	0.740	222,100
2022-05-09	0.820	0.820	0.750	0.750	0.750	191,900
2022-05-06	0.820	0.840	0.820	0.820	0.820	88,800
2022-05-05	0.850	0.860	0.830	0.830	0.830	5,200
2022-05-04	0.890	0.890	0.830	0.830	0.830	7,800
2022-05-03	0.830	0.870	0.830	0.830	0.830	36,000
2022-05-02	0.850	0.850	0.810	0.850	0.850	5,700
2022-04-29	0.900	0.940	0.900	0.900	0.900	31,500
2022-04-28	0.900	0.900	0.860	0.900	0.900	18,700
2022-04-27	0.930	0.950	0.850	0.910	0.910	55,300
2022-04-26	0.980	0.980	0.810	0.910	0.910	93,800
2022-04-25	1.000	1.000	1.000	1.000	1.000	17,000
2022-04-22	0.940	0.980	0.910	0.920	0.920	490,000
2022-04-21	0.970	0.990	0.890	0.910	0.910	566,300
2022-04-20	0.930	0.980	0.910	0.960	0.960	318,900
2022-04-19	0.860	0.940	0.770	0.940	0.940	241,500
2022-04-18	0.780	0.800	0.740	0.800	0.800	87,700
2022-04-14	0.810	0.830	0.800	0.800	0.800	62,400
2022-04-13	0.760	0.810	0.760	0.790	0.790	95,300
2022-04-12	0.760	0.770	0.750	0.760	0.760	54,700
2022-04-11	0.760	0.770	0.740	0.740	0.740	36,100

← NewerPage 19 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.