Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.780	0.780	0.760	0.760	0.760	54,600
2025-05-15	0.790	0.790	0.760	0.780	0.780	80,200
2025-05-14	0.790	0.800	0.770	0.800	0.800	37,200
2025-05-13	0.800	0.800	0.770	0.800	0.800	43,800
2025-05-12	0.790	0.800	0.740	0.800	0.800	91,400
2025-05-09	0.790	0.800	0.790	0.790	0.790	186,400
2025-05-08	0.790	0.800	0.790	0.790	0.790	84,900
2025-05-07	0.800	0.800	0.790	0.790	0.790	13,900
2025-05-06	0.820	0.820	0.790	0.800	0.800	259,200
2025-05-05	0.840	0.840	0.820	0.820	0.820	65,600
2025-05-02	0.840	0.840	0.820	0.820	0.820	119,500
2025-05-01	0.880	0.890	0.830	0.830	0.830	557,800
2025-04-30	0.880	0.900	0.870	0.890	0.890	179,000
2025-04-29	0.860	0.900	0.860	0.880	0.880	61,300
2025-04-28	0.860	0.870	0.860	0.860	0.860	14,200
2025-04-25	0.870	0.870	0.850	0.860	0.860	47,500
2025-04-24	0.850	0.870	0.850	0.860	0.860	58,800
2025-04-23	0.820	0.850	0.820	0.850	0.850	37,100
2025-04-22	0.810	0.830	0.810	0.820	0.820	53,000
2025-04-21	0.800	0.800	0.770	0.790	0.790	22,600
2025-04-17	0.780	0.800	0.760	0.790	0.790	88,700
2025-04-16	0.820	0.820	0.760	0.780	0.780	211,300
2025-04-15	0.780	0.820	0.770	0.800	0.800	70,600
2025-04-14	0.720	0.780	0.720	0.760	0.760	54,900
2025-04-11	0.730	0.760	0.730	0.740	0.740	124,700
2025-04-10	0.750	0.760	0.730	0.750	0.750	122,500
2025-04-09	0.730	0.790	0.730	0.770	0.770	55,100
2025-04-08	0.740	0.780	0.720	0.740	0.740	185,200
2025-04-07	0.740	0.780	0.720	0.740	0.740	232,400
2025-04-04	0.790	0.820	0.760	0.780	0.780	304,600
2025-04-03	0.810	0.830	0.800	0.820	0.820	44,000
2025-04-02	0.820	0.850	0.820	0.840	0.840	51,600
2025-04-01	0.830	0.830	0.820	0.830	0.830	6,900
2025-03-31	0.830	0.830	0.810	0.820	0.820	40,600
2025-03-28	0.860	0.860	0.820	0.820	0.820	255,800
2025-03-27	0.900	0.900	0.850	0.870	0.870	99,300
2025-03-26	0.900	0.900	0.890	0.890	0.890	5,200
2025-03-25	0.890	0.910	0.890	0.900	0.900	229,300
2025-03-24	0.900	0.900	0.900	0.900	0.900	12,600
2025-03-21	0.880	0.900	0.880	0.890	0.890	798,800
2025-03-20	0.880	0.920	0.880	0.900	0.900	110,800
2025-03-19	0.900	0.920	0.880	0.900	0.900	34,600
2025-03-18	0.900	0.920	0.900	0.900	0.900	249,900
2025-03-17	0.870	0.890	0.870	0.885	0.885	47,000
2025-03-14	0.850	0.880	0.840	0.870	0.870	84,900
2025-03-13	0.840	0.860	0.830	0.850	0.850	108,600
2025-03-12	0.840	0.855	0.830	0.850	0.850	228,300
2025-03-11	0.800	0.850	0.800	0.830	0.830	92,700
2025-03-10	0.830	0.830	0.800	0.800	0.800	107,700
2025-03-07	0.830	0.830	0.815	0.830	0.830	76,200
2025-03-06	0.820	0.850	0.810	0.830	0.830	100,500
2025-03-05	0.790	0.830	0.790	0.810	0.810	95,700
2025-03-04	0.770	0.800	0.720	0.800	0.800	108,300
2025-03-03	0.760	0.770	0.750	0.750	0.750	33,500
2025-02-28	0.800	0.810	0.740	0.790	0.790	143,600
2025-02-27	0.800	0.820	0.800	0.810	0.810	34,400
2025-02-26	0.810	0.810	0.790	0.810	0.810	53,800
2025-02-25	0.750	0.770	0.750	0.770	0.770	80,500
2025-02-24	0.760	0.760	0.740	0.750	0.750	55,300
2025-02-21	0.740	0.770	0.740	0.760	0.760	197,300

← NewerPage 7 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.