Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.050	2.070	1.940	2.040	2.040	320,600
2025-11-06	2.020	2.060	1.910	2.040	2.040	2,026,400
2025-11-05	1.980	2.040	1.950	2.000	2.000	1,519,600
2025-11-04	2.140	2.140	2.000	2.010	2.010	424,400
2025-11-03	2.200	2.270	2.080	2.120	2.120	421,700
2025-10-31	2.210	2.280	2.150	2.250	2.250	347,400
2025-10-30	2.270	2.300	2.180	2.180	2.180	246,700
2025-10-29	2.310	2.335	2.210	2.270	2.270	1,004,200
2025-10-28	2.100	2.280	2.040	2.250	2.250	3,787,400
2025-10-27	1.960	2.170	1.940	2.070	2.070	2,609,800
2025-10-24	1.950	1.980	1.900	1.970	1.970	1,077,300
2025-10-23	1.890	1.960	1.855	1.950	1.950	483,000
2025-10-22	1.850	1.900	1.800	1.840	1.840	620,000
2025-10-21	1.920	1.920	1.810	1.850	1.850	918,000
2025-10-20	1.870	1.940	1.800	1.920	1.920	869,000
2025-10-17	1.800	1.850	1.760	1.820	1.820	268,300
2025-10-16	1.870	1.890	1.810	1.840	1.840	308,000
2025-10-15	1.920	1.920	1.830	1.880	1.880	627,500
2025-10-14	1.850	1.920	1.800	1.900	1.900	1,513,700
2025-10-10	1.780	1.860	1.780	1.800	1.800	2,748,400
2025-10-09	1.820	1.860	1.760	1.780	1.780	1,676,000
2025-10-08	1.750	1.840	1.740	1.810	1.810	614,900
2025-10-07	1.700	1.740	1.660	1.730	1.730	317,400
2025-10-06	1.660	1.710	1.650	1.680	1.680	211,300
2025-10-03	1.680	1.710	1.650	1.650	1.650	151,700
2025-10-02	1.730	1.730	1.650	1.700	1.700	201,700
2025-10-01	1.830	1.830	1.700	1.700	1.700	143,200
2025-09-30	1.840	1.840	1.690	1.800	1.800	438,500
2025-09-29	1.730	1.820	1.650	1.800	1.800	710,000
2025-09-26	1.580	1.710	1.580	1.680	1.680	1,839,400
2025-09-25	1.500	1.580	1.480	1.550	1.550	353,800
2025-09-24	1.370	1.550	1.370	1.490	1.490	771,500
2025-09-23	1.440	1.450	1.380	1.390	1.390	234,000
2025-09-22	1.440	1.450	1.410	1.450	1.450	194,600
2025-09-19	1.350	1.450	1.350	1.430	1.430	602,900
2025-09-18	1.260	1.380	1.250	1.360	1.360	1,155,100
2025-09-17	1.230	1.280	1.210	1.250	1.250	272,900
2025-09-16	1.240	1.250	1.210	1.250	1.250	372,300
2025-09-15	1.260	1.290	1.220	1.240	1.240	648,400
2025-09-12	1.340	1.340	1.240	1.270	1.270	432,200
2025-09-11	1.370	1.400	1.310	1.310	1.310	378,400
2025-09-10	1.350	1.405	1.340	1.340	1.340	175,100
2025-09-09	1.450	1.450	1.330	1.340	1.340	501,100
2025-09-08	1.400	1.420	1.380	1.400	1.400	494,300
2025-09-05	1.370	1.410	1.360	1.400	1.400	148,400
2025-09-04	1.350	1.380	1.280	1.370	1.370	253,600
2025-09-03	1.400	1.400	1.350	1.350	1.350	129,200
2025-09-02	1.380	1.420	1.350	1.400	1.400	564,000
2025-08-29	1.400	1.420	1.360	1.380	1.380	130,900
2025-08-28	1.400	1.400	1.330	1.350	1.350	147,300
2025-08-27	1.400	1.420	1.345	1.360	1.360	265,400
2025-08-26	1.370	1.420	1.360	1.380	1.380	522,700
2025-08-25	1.280	1.370	1.280	1.350	1.350	792,400
2025-08-22	1.260	1.280	1.260	1.280	1.280	56,800
2025-08-21	1.250	1.270	1.230	1.260	1.260	39,800
2025-08-20	1.250	1.250	1.230	1.250	1.250	293,900
2025-08-19	1.280	1.300	1.250	1.260	1.260	185,400
2025-08-18	1.200	1.280	1.200	1.270	1.270	512,900
2025-08-15	1.170	1.230	1.150	1.230	1.230	257,200
2025-08-14	1.220	1.220	1.170	1.180	1.180	72,900

← NewerPage 5 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.