Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.770	0.790	0.750	0.770	0.770	98,300
2022-04-07	0.780	0.800	0.770	0.780	0.780	38,000
2022-04-06	0.760	0.790	0.760	0.790	0.790	27,500
2022-04-05	0.790	0.790	0.760	0.760	0.760	14,200
2022-04-04	0.790	0.820	0.790	0.800	0.800	133,400
2022-04-01	0.850	0.860	0.810	0.810	0.810	27,600
2022-03-31	0.800	0.860	0.790	0.860	0.860	63,200
2022-03-30	0.790	0.800	0.790	0.800	0.800	39,800
2022-03-29	0.790	0.800	0.790	0.790	0.790	41,400
2022-03-28	0.840	0.870	0.760	0.760	0.760	71,300
2022-03-25	0.840	0.840	0.800	0.830	0.830	42,800
2022-03-24	0.860	0.860	0.820	0.860	0.860	109,300
2022-03-23	0.850	0.870	0.800	0.820	0.820	73,500
2022-03-22	0.830	0.830	0.800	0.800	0.800	12,500
2022-03-21	0.810	0.850	0.810	0.850	0.850	4,000
2022-03-18	0.830	0.830	0.830	0.830	0.830	2,500
2022-03-17	0.800	0.830	0.800	0.820	0.820	42,100
2022-03-16	0.830	0.830	0.830	0.830	0.830	0
2022-03-15	0.840	0.840	0.830	0.830	0.830	6,900
2022-03-14	0.840	0.860	0.840	0.840	0.840	7,300
2022-03-11	0.860	0.880	0.800	0.880	0.880	69,300
2022-03-10	0.880	0.900	0.860	0.870	0.870	41,100
2022-03-09	0.870	0.900	0.870	0.900	0.900	12,000
2022-03-08	0.850	0.910	0.850	0.900	0.900	125,200
2022-03-07	0.890	0.930	0.880	0.880	0.880	59,600
2022-03-04	0.880	0.900	0.880	0.890	0.890	73,000
2022-03-03	0.890	0.900	0.880	0.880	0.880	44,900
2022-03-02	0.900	0.910	0.900	0.900	0.900	55,600
2022-03-01	0.890	0.900	0.890	0.900	0.900	33,200
2022-02-28	0.890	0.900	0.880	0.880	0.880	19,200
2022-02-25	0.880	0.880	0.880	0.880	0.880	21,800
2022-02-24	0.900	0.900	0.850	0.870	0.870	44,800
2022-02-23	0.900	0.900	0.900	0.900	0.900	25,000
2022-02-22	0.860	0.900	0.860	0.900	0.900	16,300
2022-02-18	0.870	0.890	0.870	0.890	0.890	42,000
2022-02-17	0.930	0.930	0.900	0.910	0.910	159,200
2022-02-16	0.930	0.930	0.920	0.920	0.920	53,800
2022-02-15	0.930	0.940	0.920	0.940	0.940	36,600
2022-02-14	0.900	0.920	0.900	0.920	0.920	46,500
2022-02-11	0.910	0.950	0.900	0.950	0.950	80,000
2022-02-10	0.950	0.960	0.900	0.940	0.940	244,500
2022-02-09	0.890	0.930	0.880	0.930	0.930	78,000
2022-02-08	0.830	0.870	0.820	0.870	0.870	106,300
2022-02-07	0.810	0.810	0.800	0.800	0.800	60,500
2022-02-04	0.800	0.800	0.800	0.800	0.800	5,600
2022-02-03	0.830	0.830	0.800	0.800	0.800	44,700
2022-02-02	0.820	0.820	0.820	0.820	0.820	119,600
2022-02-01	0.800	0.810	0.800	0.800	0.800	22,300
2022-01-31	0.820	0.820	0.790	0.800	0.800	101,800
2022-01-28	0.750	0.760	0.740	0.760	0.760	159,200
2022-01-27	0.800	0.810	0.740	0.770	0.770	202,000
2022-01-26	0.790	0.810	0.790	0.800	0.800	143,400
2022-01-25	0.760	0.770	0.720	0.760	0.760	119,000
2022-01-24	0.820	0.820	0.750	0.760	0.760	292,700
2022-01-21	0.860	0.890	0.820	0.820	0.820	101,500
2022-01-20	0.860	0.880	0.860	0.860	0.860	11,800
2022-01-19	0.790	0.890	0.790	0.860	0.860	93,400
2022-01-18	0.770	0.800	0.770	0.800	0.800	88,400
2022-01-17	0.770	0.780	0.770	0.780	0.780	36,500
2022-01-14	0.760	0.760	0.740	0.760	0.760	180,200

← NewerPage 20 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.