Faraday Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.910	0.920	0.880	0.900	0.900	61,900
2024-11-21	0.950	0.950	0.910	0.910	0.910	34,600
2024-11-20	0.930	0.940	0.930	0.930	0.930	38,200
2024-11-19	0.890	0.930	0.870	0.930	0.930	128,600
2024-11-18	0.900	0.910	0.880	0.890	0.890	90,900
2024-11-15	0.910	0.910	0.880	0.900	0.900	153,500
2024-11-14	0.900	0.910	0.900	0.910	0.910	74,900
2024-11-13	0.910	0.920	0.900	0.900	0.900	32,700
2024-11-12	0.910	0.920	0.900	0.920	0.920	43,300
2024-11-11	0.950	0.960	0.900	0.920	0.920	54,200
2024-11-08	0.950	0.960	0.950	0.960	0.960	26,200
2024-11-07	0.910	0.960	0.910	0.940	0.940	329,200
2024-11-06	0.900	0.910	0.900	0.910	0.910	35,300
2024-11-05	0.920	0.920	0.900	0.920	0.920	7,000
2024-11-04	0.900	0.910	0.900	0.900	0.900	30,800
2024-11-01	0.920	0.920	0.900	0.900	0.900	53,100
2024-10-31	0.900	0.900	0.890	0.900	0.900	438,600
2024-10-30	0.900	0.910	0.890	0.890	0.890	36,300
2024-10-29	0.900	0.900	0.900	0.900	0.900	59,000
2024-10-28	0.910	0.910	0.890	0.900	0.900	66,400
2024-10-25	0.890	0.910	0.850	0.910	0.910	143,500
2024-10-24	0.900	0.910	0.890	0.900	0.900	25,700
2024-10-23	0.920	0.920	0.860	0.900	0.900	120,500
2024-10-22	0.940	0.940	0.900	0.910	0.910	63,000
2024-10-21	0.940	0.940	0.910	0.920	0.920	88,400
2024-10-18	0.910	0.940	0.910	0.920	0.920	104,600
2024-10-17	0.940	0.940	0.890	0.890	0.890	127,700
2024-10-16	0.950	0.950	0.920	0.930	0.930	51,400
2024-10-15	0.920	0.940	0.920	0.940	0.940	91,600
2024-10-11	0.920	0.930	0.910	0.920	0.920	427,100
2024-10-10	0.900	0.900	0.890	0.890	0.890	6,500
2024-10-09	0.870	0.900	0.870	0.880	0.880	308,300
2024-10-08	0.890	0.900	0.875	0.880	0.880	65,000
2024-10-07	0.890	0.900	0.870	0.890	0.890	256,400
2024-10-04	0.870	0.880	0.845	0.870	0.870	187,000
2024-10-03	0.870	0.880	0.870	0.870	0.870	49,000
2024-10-02	0.850	0.890	0.850	0.870	0.870	90,300
2024-10-01	0.850	0.860	0.830	0.830	0.830	34,100
2024-09-30	0.870	0.870	0.830	0.830	0.830	38,300
2024-09-27	0.840	0.860	0.815	0.850	0.850	284,300
2024-09-26	0.820	0.840	0.790	0.840	0.840	116,400
2024-09-25	0.810	0.820	0.800	0.810	0.810	72,600
2024-09-24	0.810	0.810	0.790	0.810	0.810	135,800
2024-09-23	0.800	0.800	0.780	0.790	0.790	178,000
2024-09-20	0.780	0.820	0.780	0.800	0.800	80,500
2024-09-19	0.790	0.790	0.780	0.790	0.790	30,200
2024-09-18	0.780	0.800	0.780	0.790	0.790	34,500
2024-09-17	0.780	0.790	0.780	0.790	0.790	36,100
2024-09-16	0.780	0.790	0.770	0.770	0.770	56,000
2024-09-13	0.790	0.810	0.780	0.780	0.780	68,600
2024-09-12	0.790	0.810	0.780	0.780	0.780	153,800
2024-09-11	0.750	0.780	0.740	0.780	0.780	35,000
2024-09-10	0.750	0.760	0.710	0.760	0.760	52,800
2024-09-09	0.730	0.750	0.730	0.750	0.750	15,000
2024-09-06	0.750	0.750	0.730	0.730	0.730	161,900
2024-09-05	0.750	0.770	0.730	0.750	0.750	282,000
2024-09-04	0.745	0.745	0.730	0.735	0.735	19,000
2024-09-03	0.730	0.740	0.720	0.730	0.730	184,800
2024-08-30	0.750	0.750	0.740	0.740	0.740	13,000
2024-08-29	0.760	0.760	0.740	0.740	0.740	72,100

← NewerPage 9 of 22 · 1,262 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.