Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.230	1.280	1.210	1.230	1.230	6,145,600
2025-08-12	1.190	1.220	1.160	1.200	1.200	336,900
2025-08-11	1.150	1.190	1.130	1.180	1.180	114,600
2025-08-08	1.120	1.170	1.100	1.160	1.160	483,800
2025-08-07	1.140	1.150	1.100	1.130	1.130	319,900
2025-08-06	1.120	1.130	1.080	1.110	1.110	97,600
2025-08-05	1.100	1.120	1.085	1.110	1.110	285,500
2025-08-01	1.090	1.110	1.070	1.090	1.090	118,100
2025-07-31	1.040	1.110	1.040	1.110	1.110	356,300
2025-07-30	1.140	1.150	1.030	1.080	1.080	697,800
2025-07-29	1.160	1.160	1.110	1.140	1.140	950,200
2025-07-28	1.150	1.170	1.130	1.140	1.140	179,000
2025-07-25	1.160	1.180	1.130	1.150	1.150	75,300
2025-07-24	1.190	1.200	1.160	1.190	1.190	132,900
2025-07-23	1.220	1.220	1.160	1.200	1.200	361,300
2025-07-22	1.230	1.230	1.190	1.210	1.210	198,800
2025-07-21	1.240	1.240	1.210	1.220	1.220	68,300
2025-07-18	1.220	1.240	1.210	1.220	1.220	71,500
2025-07-17	1.220	1.250	1.210	1.220	1.220	134,100
2025-07-16	1.340	1.340	1.200	1.220	1.220	215,600
2025-07-15	1.180	1.310	1.130	1.300	1.300	914,000
2025-07-14	1.120	1.210	1.120	1.190	1.190	565,800
2025-07-11	1.230	1.230	1.100	1.140	1.140	263,900
2025-07-10	1.100	1.200	1.100	1.190	1.190	443,800
2025-07-09	1.100	1.100	1.020	1.090	1.090	492,100
2025-07-08	1.020	1.130	1.000	1.070	1.070	540,700
2025-07-07	1.060	1.080	1.020	1.030	1.030	298,100
2025-07-04	0.980	1.060	0.980	1.060	1.060	266,200
2025-07-03	1.010	1.010	0.960	0.980	0.980	190,300
2025-07-02	0.930	1.000	0.920	1.000	1.000	720,900
2025-06-30	0.880	0.910	0.880	0.910	0.910	365,400
2025-06-27	0.910	0.920	0.880	0.880	0.880	334,000
2025-06-26	0.850	0.910	0.820	0.900	0.900	419,300
2025-06-25	0.850	0.850	0.830	0.850	0.850	41,900
2025-06-24	0.790	0.860	0.790	0.850	0.850	791,100
2025-06-23	0.790	0.800	0.790	0.800	0.800	302,900
2025-06-20	0.780	0.800	0.780	0.780	0.780	503,600
2025-06-19	0.800	0.800	0.770	0.790	0.790	32,700
2025-06-18	0.780	0.790	0.770	0.790	0.790	162,900
2025-06-17	0.790	0.800	0.770	0.780	0.780	140,500
2025-06-16	0.800	0.800	0.780	0.790	0.790	27,700
2025-06-13	0.800	0.800	0.790	0.800	0.800	58,200
2025-06-12	0.790	0.800	0.780	0.800	0.800	60,600
2025-06-11	0.780	0.800	0.770	0.800	0.800	238,800
2025-06-10	0.780	0.790	0.770	0.770	0.770	26,500
2025-06-09	0.800	0.800	0.790	0.790	0.790	99,500
2025-06-06	0.780	0.790	0.780	0.790	0.790	9,900
2025-06-05	0.790	0.800	0.780	0.800	0.800	13,100
2025-06-04	0.790	0.800	0.780	0.785	0.785	47,700
2025-06-03	0.780	0.780	0.770	0.780	0.780	90,500
2025-06-02	0.790	0.790	0.780	0.780	0.780	17,400
2025-05-30	0.770	0.790	0.770	0.770	0.770	79,500
2025-05-29	0.780	0.780	0.760	0.780	0.780	63,100
2025-05-28	0.760	0.780	0.750	0.780	0.780	244,700
2025-05-27	0.780	0.780	0.750	0.760	0.760	28,400
2025-05-26	0.750	0.780	0.750	0.780	0.780	14,600
2025-05-23	0.770	0.770	0.740	0.740	0.740	143,300
2025-05-22	0.750	0.770	0.740	0.760	0.760	40,200
2025-05-21	0.760	0.770	0.740	0.750	0.750	224,600
2025-05-20	0.770	0.770	0.730	0.760	0.760	96,900

← NewerPage 6 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.