Faraday Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.680 | 4.880 | 4.660 | 4.820 | 4.820 | 484,900 |
| 2026-04-30 | 4.750 | 4.900 | 4.590 | 4.680 | 4.680 | 10,389,600 |
| 2026-04-29 | 4.850 | 5.010 | 4.700 | 4.710 | 4.710 | 1,361,700 |
| 2026-04-28 | 4.960 | 5.140 | 4.860 | 4.890 | 4.890 | 634,900 |
| 2026-04-27 | 5.130 | 5.165 | 4.970 | 5.140 | 5.140 | 523,100 |
| 2026-04-24 | 5.400 | 5.540 | 5.050 | 5.120 | 5.120 | 948,200 |
| 2026-04-23 | 5.500 | 5.550 | 5.270 | 5.350 | 5.350 | 1,803,700 |
| 2026-04-22 | 5.250 | 5.580 | 5.240 | 5.520 | 5.520 | 1,263,400 |
| 2026-04-21 | 5.200 | 5.260 | 5.060 | 5.110 | 5.110 | 623,400 |
| 2026-04-20 | 4.850 | 5.280 | 4.820 | 5.270 | 5.270 | 880,100 |
| 2026-04-17 | 5.100 | 5.150 | 4.850 | 4.890 | 4.890 | 747,600 |
| 2026-04-16 | 5.000 | 5.120 | 4.900 | 5.040 | 5.040 | 1,021,500 |
| 2026-04-15 | 4.850 | 5.080 | 4.820 | 5.000 | 5.000 | 1,566,000 |
| 2026-04-14 | 4.700 | 4.900 | 4.640 | 4.840 | 4.840 | 749,400 |
| 2026-04-13 | 4.460 | 4.690 | 4.460 | 4.660 | 4.660 | 809,100 |
| 2026-04-10 | 4.610 | 4.650 | 4.470 | 4.560 | 4.560 | 561,800 |
| 2026-04-09 | 4.530 | 4.710 | 4.500 | 4.580 | 4.580 | 269,200 |
| 2026-04-08 | 4.750 | 4.930 | 4.530 | 4.530 | 4.530 | 1,261,300 |
| 2026-04-07 | 4.350 | 4.580 | 4.190 | 4.320 | 4.320 | 659,800 |
| 2026-04-06 | 4.280 | 4.410 | 4.220 | 4.380 | 4.380 | 459,900 |
| 2026-04-02 | 4.300 | 4.390 | 4.180 | 4.280 | 4.280 | 440,400 |
| 2026-04-01 | 4.240 | 4.560 | 4.200 | 4.400 | 4.400 | 1,114,300 |
| 2026-03-31 | 3.820 | 4.280 | 3.790 | 4.200 | 4.200 | 1,457,400 |
| 2026-03-30 | 3.820 | 3.860 | 3.670 | 3.740 | 3.740 | 711,300 |
| 2026-03-27 | 3.660 | 3.850 | 3.600 | 3.720 | 3.720 | 1,067,700 |
| 2026-03-26 | 3.860 | 3.960 | 3.680 | 3.740 | 3.740 | 697,800 |
| 2026-03-25 | 3.970 | 4.090 | 3.920 | 4.000 | 4.000 | 711,000 |
| 2026-03-24 | 3.700 | 3.860 | 3.610 | 3.800 | 3.800 | 869,800 |
| 2026-03-23 | 3.630 | 4.030 | 3.580 | 3.750 | 3.750 | 2,161,400 |
| 2026-03-20 | 3.850 | 3.850 | 3.440 | 3.580 | 3.580 | 2,022,400 |
| 2026-03-19 | 3.750 | 3.860 | 3.600 | 3.820 | 3.820 | 1,910,700 |
| 2026-03-18 | 4.380 | 4.380 | 4.020 | 4.070 | 4.070 | 1,520,300 |
| 2026-03-17 | 4.610 | 4.650 | 4.310 | 4.470 | 4.470 | 982,000 |
| 2026-03-16 | 4.580 | 4.720 | 4.440 | 4.590 | 4.590 | 816,500 |
| 2026-03-13 | 5.100 | 5.120 | 4.640 | 4.650 | 4.650 | 681,600 |
| 2026-03-12 | 4.840 | 5.120 | 4.760 | 5.080 | 5.080 | 1,293,000 |
| 2026-03-11 | 4.830 | 4.950 | 4.750 | 4.910 | 4.910 | 444,200 |
| 2026-03-10 | 4.700 | 4.850 | 4.660 | 4.790 | 4.790 | 657,200 |
| 2026-03-09 | 4.600 | 4.685 | 4.460 | 4.650 | 4.650 | 942,600 |
| 2026-03-06 | 4.620 | 4.950 | 4.500 | 4.850 | 4.850 | 820,600 |
| 2026-03-05 | 5.060 | 5.150 | 4.700 | 4.770 | 4.770 | 984,600 |
| 2026-03-04 | 5.220 | 5.340 | 5.080 | 5.100 | 5.100 | 805,100 |
| 2026-03-03 | 5.140 | 5.310 | 4.880 | 5.220 | 5.220 | 1,597,700 |
| 2026-03-02 | 5.540 | 5.540 | 5.090 | 5.420 | 5.420 | 1,600,400 |
| 2026-02-27 | 5.450 | 5.450 | 4.990 | 5.260 | 5.260 | 1,377,400 |
| 2026-02-26 | 4.950 | 5.400 | 4.910 | 5.390 | 5.390 | 1,619,900 |
| 2026-02-25 | 4.890 | 5.120 | 4.730 | 5.050 | 5.050 | 4,241,900 |
| 2026-02-24 | 4.500 | 4.810 | 4.490 | 4.720 | 4.720 | 795,900 |
| 2026-02-23 | 4.200 | 4.640 | 4.120 | 4.540 | 4.540 | 1,844,100 |
| 2026-02-20 | 3.610 | 4.320 | 3.610 | 4.220 | 4.220 | 2,463,200 |
| 2026-02-19 | 3.350 | 3.500 | 3.270 | 3.410 | 3.410 | 777,900 |
| 2026-02-18 | 3.230 | 3.370 | 3.210 | 3.340 | 3.340 | 287,400 |
| 2026-02-17 | 3.330 | 3.370 | 3.130 | 3.220 | 3.220 | 1,037,500 |
| 2026-02-13 | 3.200 | 3.410 | 3.140 | 3.380 | 3.380 | 566,500 |
| 2026-02-12 | 3.460 | 3.460 | 3.170 | 3.210 | 3.210 | 534,700 |
| 2026-02-11 | 3.190 | 3.480 | 3.100 | 3.450 | 3.450 | 1,045,300 |
| 2026-02-10 | 3.170 | 3.170 | 3.040 | 3.060 | 3.060 | 449,500 |
| 2026-02-09 | 3.110 | 3.250 | 3.050 | 3.180 | 3.180 | 203,200 |
| 2026-02-06 | 2.940 | 3.140 | 2.940 | 3.070 | 3.070 | 783,800 |
| 2026-02-05 | 3.000 | 3.040 | 2.850 | 2.900 | 2.900 | 635,900 |
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.