Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.810	0.810	0.760	0.770	0.770	115,500
2022-01-12	0.770	0.840	0.770	0.830	0.830	267,900
2022-01-11	0.710	0.760	0.700	0.760	0.760	57,400
2022-01-10	0.750	0.750	0.720	0.720	0.720	23,200
2022-01-07	0.760	0.760	0.750	0.750	0.750	160,500
2022-01-06	0.780	0.780	0.750	0.760	0.760	77,400
2022-01-05	0.720	0.760	0.710	0.760	0.760	89,300
2022-01-04	0.730	0.730	0.720	0.720	0.720	65,400
2021-12-31	0.740	0.770	0.730	0.760	0.760	110,700
2021-12-30	0.670	0.740	0.670	0.740	0.740	43,500
2021-12-29	0.680	0.680	0.660	0.670	0.670	108,800
2021-12-24	0.660	0.660	0.660	0.660	0.660	0
2021-12-23	0.680	0.700	0.620	0.660	0.660	88,000
2021-12-22	0.690	0.690	0.680	0.680	0.680	26,200
2021-12-21	0.690	0.690	0.680	0.680	0.680	20,500
2021-12-20	0.690	0.720	0.680	0.700	0.700	64,400
2021-12-17	0.670	0.690	0.670	0.690	0.690	47,500
2021-12-16	0.660	0.670	0.660	0.660	0.660	34,100
2021-12-15	0.650	0.710	0.560	0.690	0.690	172,800
2021-12-14	0.650	0.700	0.650	0.650	0.650	42,000
2021-12-13	0.670	0.670	0.650	0.650	0.650	48,900
2021-12-10	0.680	0.700	0.670	0.700	0.700	58,000
2021-12-09	0.700	0.710	0.680	0.680	0.680	25,600
2021-12-08	0.650	0.670	0.650	0.670	0.670	20,000
2021-12-07	0.640	0.660	0.630	0.630	0.630	53,900
2021-12-06	0.600	0.620	0.600	0.620	0.620	9,600
2021-12-03	0.690	0.690	0.530	0.590	0.590	241,400
2021-12-02	0.670	0.680	0.650	0.650	0.650	93,300
2021-12-01	0.680	0.680	0.660	0.670	0.670	83,000
2021-11-30	0.680	0.720	0.680	0.680	0.680	69,900
2021-11-29	0.650	0.730	0.650	0.680	0.680	32,900
2021-11-26	0.730	0.730	0.630	0.680	0.680	119,900
2021-11-25	0.750	0.760	0.750	0.760	0.760	51,900
2021-11-24	0.700	0.730	0.700	0.730	0.730	45,400
2021-11-23	0.760	0.760	0.710	0.710	0.710	23,500
2021-11-22	0.800	0.810	0.700	0.770	0.770	164,400
2021-11-19	0.800	0.820	0.800	0.800	0.800	9,100
2021-11-18	0.800	0.800	0.800	0.800	0.800	96,900
2021-11-17	0.800	0.800	0.800	0.800	0.800	20,200
2021-11-16	0.800	0.800	0.800	0.800	0.800	7,000
2021-11-15	0.800	0.820	0.800	0.810	0.810	174,500
2021-11-12	0.770	0.810	0.770	0.810	0.810	71,300
2021-11-11	0.770	0.780	0.740	0.780	0.780	22,200
2021-11-10	0.800	0.800	0.770	0.770	0.770	71,200
2021-11-09	0.750	0.770	0.750	0.770	0.770	132,500
2021-11-08	0.750	0.750	0.690	0.750	0.750	72,500
2021-11-05	0.720	0.740	0.710	0.740	0.740	40,700
2021-11-04	0.750	0.750	0.700	0.700	0.700	64,000
2021-11-03	0.820	0.820	0.760	0.770	0.770	24,000
2021-11-02	0.820	0.820	0.760	0.780	0.780	95,700
2021-11-01	0.820	0.820	0.810	0.810	0.810	25,700
2021-10-29	0.810	0.820	0.800	0.820	0.820	28,600
2021-10-28	0.800	0.820	0.800	0.820	0.820	100,500
2021-10-27	0.820	0.820	0.780	0.790	0.790	114,200
2021-10-26	0.790	0.820	0.780	0.820	0.820	93,100

← NewerPage 21 of 21 · 1,255 trading days

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.