Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.790	0.800	0.760	0.780	0.780	273,400
2025-02-19	0.780	0.780	0.760	0.780	0.780	24,200
2025-02-18	0.750	0.780	0.750	0.770	0.770	53,400
2025-02-14	0.740	0.750	0.740	0.750	0.750	22,800
2025-02-13	0.740	0.740	0.730	0.730	0.730	17,400
2025-02-12	0.750	0.750	0.720	0.730	0.730	112,800
2025-02-11	0.730	0.750	0.730	0.750	0.750	89,900
2025-02-10	0.740	0.740	0.730	0.730	0.730	53,900
2025-02-07	0.700	0.745	0.700	0.740	0.740	632,700
2025-02-06	0.700	0.700	0.690	0.690	0.690	125,700
2025-02-05	0.700	0.710	0.700	0.710	0.710	97,400
2025-02-04	0.700	0.700	0.690	0.690	0.690	54,000
2025-02-03	0.710	0.710	0.660	0.700	0.700	305,500
2025-01-31	0.730	0.740	0.720	0.720	0.720	180,900
2025-01-30	0.740	0.740	0.720	0.720	0.720	75,000
2025-01-29	0.730	0.730	0.720	0.720	0.720	63,100
2025-01-28	0.730	0.760	0.730	0.730	0.730	136,600
2025-01-27	0.720	0.740	0.720	0.730	0.730	153,900
2025-01-24	0.750	0.755	0.750	0.750	0.750	119,000
2025-01-23	0.750	0.750	0.740	0.750	0.750	135,900
2025-01-22	0.750	0.760	0.750	0.750	0.750	52,700
2025-01-21	0.740	0.740	0.740	0.740	0.740	18,300
2025-01-20	0.740	0.740	0.730	0.740	0.740	42,600
2025-01-17	0.750	0.750	0.740	0.740	0.740	326,200
2025-01-16	0.750	0.760	0.740	0.760	0.760	432,700
2025-01-15	0.730	0.740	0.730	0.740	0.740	528,600
2025-01-14	0.760	0.760	0.720	0.730	0.730	188,900
2025-01-13	0.730	0.750	0.730	0.750	0.750	22,400
2025-01-10	0.740	0.760	0.740	0.740	0.740	79,300
2025-01-09	0.760	0.760	0.740	0.740	0.740	16,100
2025-01-08	0.740	0.750	0.740	0.740	0.740	21,800
2025-01-07	0.720	0.720	0.690	0.720	0.720	87,100
2025-01-06	0.750	0.750	0.720	0.720	0.720	163,200
2025-01-03	0.750	0.760	0.750	0.750	0.750	26,300
2025-01-02	0.760	0.760	0.750	0.750	0.750	34,100
2024-12-31	0.770	0.770	0.740	0.740	0.740	128,600
2024-12-30	0.750	0.750	0.750	0.750	0.750	96,300
2024-12-27	0.760	0.770	0.750	0.750	0.750	50,000
2024-12-24	0.760	0.770	0.760	0.760	0.760	18,100
2024-12-23	0.760	0.780	0.750	0.770	0.770	42,700
2024-12-20	0.760	0.780	0.760	0.780	0.780	96,100
2024-12-19	0.750	0.770	0.750	0.770	0.770	224,700
2024-12-18	0.770	0.770	0.700	0.750	0.750	60,400
2024-12-17	0.790	0.790	0.750	0.760	0.760	118,100
2024-12-16	0.780	0.780	0.770	0.780	0.780	63,200
2024-12-13	0.780	0.780	0.770	0.770	0.770	58,300
2024-12-12	0.770	0.780	0.770	0.770	0.770	197,500
2024-12-11	0.780	0.780	0.770	0.770	0.770	141,300
2024-12-10	0.770	0.790	0.770	0.770	0.770	157,600
2024-12-09	0.770	0.790	0.770	0.780	0.780	239,500
2024-12-06	0.740	0.770	0.740	0.760	0.760	276,900
2024-12-05	0.720	0.760	0.690	0.740	0.740	238,400
2024-12-04	0.780	0.780	0.720	0.730	0.730	565,300
2024-12-03	0.810	0.820	0.770	0.780	0.780	238,000
2024-12-02	0.830	0.830	0.800	0.800	0.800	97,100
2024-11-29	0.840	0.840	0.810	0.830	0.830	121,100
2024-11-28	0.850	0.850	0.830	0.830	0.830	27,500
2024-11-27	0.880	0.880	0.860	0.860	0.860	56,100
2024-11-26	0.890	0.890	0.860	0.870	0.870	23,900
2024-11-25	0.910	0.910	0.860	0.870	0.870	75,800

← NewerPage 8 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.