Faraday Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.340 | 5.390 | 4.900 | 5.110 | 5.110 | 427,700 |
| 2026-07-27 | 5.300 | 5.370 | 5.050 | 5.340 | 5.340 | 292,000 |
| 2026-07-24 | 5.430 | 5.495 | 5.150 | 5.230 | 5.230 | 340,900 |
| 2026-07-23 | 5.410 | 5.640 | 5.350 | 5.400 | 5.400 | 502,900 |
| 2026-07-22 | 5.530 | 5.610 | 5.460 | 5.590 | 5.590 | 640,600 |
| 2026-07-21 | 5.330 | 5.550 | 5.150 | 5.530 | 5.530 | 737,900 |
| 2026-07-20 | 5.280 | 5.285 | 5.100 | 5.210 | 5.210 | 275,600 |
| 2026-07-17 | 5.060 | 5.260 | 4.940 | 5.200 | 5.200 | 358,600 |
| 2026-07-16 | 5.340 | 5.570 | 5.150 | 5.250 | 5.250 | 346,900 |
| 2026-07-15 | 5.770 | 5.800 | 5.410 | 5.460 | 5.460 | 341,400 |
| 2026-07-14 | 5.680 | 5.900 | 5.610 | 5.710 | 5.710 | 404,500 |
| 2026-07-13 | 5.820 | 5.930 | 5.430 | 5.530 | 5.530 | 477,300 |
| 2026-07-10 | 5.720 | 6.000 | 5.670 | 5.950 | 5.950 | 531,700 |
| 2026-07-09 | 5.540 | 5.950 | 5.540 | 5.790 | 5.790 | 506,500 |
| 2026-07-08 | 5.640 | 5.750 | 5.230 | 5.540 | 5.540 | 504,300 |
| 2026-07-07 | 6.030 | 6.060 | 5.650 | 5.750 | 5.750 | 383,000 |
| 2026-07-06 | 6.380 | 6.380 | 6.050 | 6.120 | 6.120 | 1,930,000 |
| 2026-07-03 | 6.260 | 6.375 | 6.240 | 6.300 | 6.300 | 149,500 |
| 2026-07-02 | 6.000 | 6.305 | 5.990 | 6.230 | 6.230 | 500,500 |
| 2026-06-30 | 5.720 | 6.110 | 5.715 | 5.990 | 5.990 | 387,500 |
| 2026-06-29 | 5.640 | 5.830 | 5.420 | 5.790 | 5.790 | 295,300 |
| 2026-06-26 | 5.370 | 5.680 | 5.360 | 5.640 | 5.640 | 383,200 |
| 2026-06-25 | 5.510 | 5.620 | 5.390 | 5.440 | 5.440 | 655,000 |
| 2026-06-24 | 5.260 | 5.520 | 5.210 | 5.510 | 5.510 | 674,200 |
| 2026-06-23 | 5.380 | 5.630 | 5.220 | 5.580 | 5.580 | 628,800 |
| 2026-06-22 | 5.670 | 5.990 | 5.570 | 5.720 | 5.720 | 226,700 |
| 2026-06-19 | 5.700 | 5.760 | 5.580 | 5.760 | 5.760 | 210,500 |
| 2026-06-18 | 6.090 | 6.220 | 5.670 | 5.730 | 5.730 | 932,200 |
| 2026-06-17 | 6.190 | 6.380 | 6.000 | 6.000 | 6.000 | 674,300 |
| 2026-06-16 | 6.150 | 6.300 | 6.030 | 6.190 | 6.190 | 382,100 |
| 2026-06-15 | 5.930 | 6.160 | 5.900 | 6.120 | 6.120 | 632,500 |
| 2026-06-12 | 5.600 | 5.770 | 5.535 | 5.660 | 5.660 | 543,300 |
| 2026-06-11 | 5.200 | 5.500 | 5.180 | 5.490 | 5.490 | 649,800 |
| 2026-06-10 | 5.370 | 5.430 | 5.110 | 5.180 | 5.180 | 702,300 |
| 2026-06-09 | 5.720 | 5.730 | 5.200 | 5.510 | 5.510 | 621,500 |
| 2026-06-08 | 5.500 | 5.690 | 5.500 | 5.590 | 5.590 | 361,200 |
| 2026-06-05 | 6.270 | 6.290 | 5.410 | 5.450 | 5.450 | 861,400 |
| 2026-06-04 | 6.300 | 6.470 | 6.090 | 6.370 | 6.370 | 325,500 |
| 2026-06-03 | 6.560 | 6.560 | 6.200 | 6.300 | 6.300 | 689,000 |
| 2026-06-02 | 6.390 | 6.690 | 6.370 | 6.640 | 6.640 | 1,178,200 |
| 2026-06-01 | 6.190 | 6.400 | 5.900 | 6.370 | 6.370 | 707,700 |
| 2026-05-29 | 6.150 | 6.310 | 6.030 | 6.140 | 6.140 | 569,000 |
| 2026-05-28 | 5.770 | 6.110 | 5.750 | 6.110 | 6.110 | 1,071,900 |
| 2026-05-27 | 5.940 | 6.000 | 5.780 | 5.820 | 5.820 | 407,400 |
| 2026-05-26 | 5.820 | 6.110 | 5.820 | 6.040 | 6.040 | 568,500 |
| 2026-05-25 | 5.690 | 5.910 | 5.660 | 5.910 | 5.910 | 216,500 |
| 2026-05-22 | 5.460 | 5.590 | 5.400 | 5.560 | 5.560 | 286,700 |
| 2026-05-21 | 5.480 | 5.680 | 5.400 | 5.420 | 5.420 | 438,200 |
| 2026-05-20 | 5.640 | 5.770 | 5.460 | 5.580 | 5.580 | 450,800 |
| 2026-05-19 | 5.550 | 5.640 | 5.260 | 5.570 | 5.570 | 893,300 |
| 2026-05-15 | 5.710 | 5.730 | 5.500 | 5.640 | 5.640 | 1,060,300 |
| 2026-05-14 | 6.010 | 6.050 | 5.780 | 5.990 | 5.990 | 738,100 |
| 2026-05-13 | 5.800 | 6.060 | 5.680 | 5.980 | 5.980 | 1,064,100 |
| 2026-05-12 | 5.300 | 5.750 | 5.280 | 5.740 | 5.740 | 1,542,200 |
| 2026-05-11 | 5.320 | 5.550 | 5.300 | 5.350 | 5.350 | 917,200 |
| 2026-05-08 | 4.900 | 5.440 | 4.900 | 5.280 | 5.280 | 675,400 |
| 2026-05-07 | 4.860 | 5.010 | 4.720 | 4.810 | 4.810 | 1,057,800 |
| 2026-05-06 | 4.540 | 4.770 | 4.540 | 4.770 | 4.770 | 640,400 |
| 2026-05-05 | 4.640 | 4.710 | 4.310 | 4.320 | 4.320 | 391,300 |
| 2026-05-04 | 4.700 | 4.770 | 4.500 | 4.510 | 4.510 | 577,000 |
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.