Faraday Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.320 | 4.400 | 4.220 | 4.240 | 4.240 | 1,141,167 |
| 2026-10-22 | 4.550 | 4.660 | 4.280 | 4.330 | 4.330 | 1,077,305 |
| 2026-10-21 | 4.620 | 4.730 | 4.510 | 4.720 | 4.720 | 1,012,582 |
| 2026-10-20 | 4.700 | 4.830 | 4.570 | 4.630 | 4.630 | 1,042,561 |
| 2026-10-19 | 4.770 | 4.820 | 4.595 | 4.750 | 4.750 | 1,014,693 |
| 2026-10-16 | 4.780 | 4.885 | 4.550 | 4.720 | 4.720 | 1,140,400 |
| 2026-10-15 | 4.700 | 4.855 | 4.530 | 4.790 | 4.790 | 941,100 |
| 2026-10-14 | 4.860 | 4.950 | 4.770 | 4.770 | 4.770 | 900,300 |
| 2026-10-13 | 5.140 | 5.170 | 4.860 | 5.040 | 5.040 | 792,400 |
| 2026-10-09 | 5.140 | 5.240 | 5.020 | 5.200 | 5.200 | 572,300 |
| 2026-10-08 | 5.190 | 5.190 | 4.850 | 5.000 | 5.000 | 586,800 |
| 2026-10-07 | 5.300 | 5.370 | 5.080 | 5.160 | 5.160 | 544,200 |
| 2026-10-06 | 5.480 | 5.510 | 5.290 | 5.410 | 5.410 | 473,900 |
| 2026-10-05 | 5.480 | 5.550 | 5.330 | 5.480 | 5.480 | 397,300 |
| 2026-10-02 | 5.440 | 5.580 | 5.320 | 5.510 | 5.510 | 283,200 |
| 2026-10-01 | 5.460 | 5.480 | 5.290 | 5.310 | 5.310 | 353,500 |
| 2026-09-30 | 5.640 | 5.680 | 5.490 | 5.490 | 5.490 | 616,200 |
| 2026-09-29 | 5.530 | 5.680 | 5.390 | 5.650 | 5.650 | 788,100 |
| 2026-09-28 | 5.340 | 5.530 | 5.310 | 5.440 | 5.440 | 265,200 |
| 2026-09-25 | 5.520 | 5.635 | 5.410 | 5.580 | 5.580 | 550,200 |
| 2026-09-24 | 5.320 | 5.570 | 5.290 | 5.520 | 5.520 | 545,900 |
| 2026-09-23 | 5.450 | 5.530 | 5.330 | 5.420 | 5.420 | 195,100 |
| 2026-09-22 | 5.310 | 5.580 | 5.240 | 5.560 | 5.560 | 378,700 |
| 2026-09-21 | 5.130 | 5.470 | 5.090 | 5.240 | 5.240 | 649,400 |
| 2026-09-18 | 5.050 | 5.120 | 4.970 | 5.100 | 5.100 | 1,532,400 |
| 2026-09-17 | 4.880 | 5.070 | 4.855 | 5.000 | 5.000 | 697,600 |
| 2026-09-16 | 4.960 | 4.980 | 4.660 | 4.770 | 4.770 | 509,400 |
| 2026-09-15 | 5.080 | 5.080 | 4.750 | 4.890 | 4.890 | 1,050,800 |
| 2026-09-14 | 4.930 | 5.140 | 4.910 | 5.110 | 5.110 | 976,600 |
| 2026-09-11 | 5.070 | 5.220 | 5.000 | 5.150 | 5.150 | 531,700 |
| 2026-09-10 | 5.120 | 5.350 | 4.920 | 5.030 | 5.030 | 787,200 |
| 2026-09-09 | 5.500 | 5.670 | 5.390 | 5.390 | 5.390 | 630,200 |
| 2026-09-08 | 5.340 | 5.690 | 5.340 | 5.560 | 5.560 | 510,800 |
| 2026-09-04 | 5.180 | 5.270 | 5.080 | 5.220 | 5.220 | 504,200 |
| 2026-09-03 | 5.380 | 5.420 | 4.970 | 5.140 | 5.140 | 1,322,500 |
| 2026-09-02 | 5.250 | 5.490 | 5.210 | 5.240 | 5.240 | 626,400 |
| 2026-09-01 | 5.460 | 5.520 | 5.180 | 5.220 | 5.220 | 609,100 |
| 2026-08-31 | 5.680 | 5.730 | 5.545 | 5.570 | 5.570 | 6,036,400 |
| 2026-08-28 | 5.910 | 5.960 | 5.610 | 5.660 | 5.660 | 623,800 |
| 2026-08-27 | 5.830 | 5.960 | 5.760 | 5.950 | 5.950 | 332,000 |
| 2026-08-26 | 5.920 | 6.050 | 5.770 | 5.780 | 5.780 | 550,100 |
| 2026-08-25 | 5.970 | 6.040 | 5.850 | 5.920 | 5.920 | 740,100 |
| 2026-08-24 | 5.790 | 6.010 | 5.750 | 5.980 | 5.980 | 681,000 |
| 2026-08-21 | 5.400 | 5.790 | 5.380 | 5.760 | 5.760 | 1,370,200 |
| 2026-08-20 | 5.410 | 5.520 | 5.260 | 5.320 | 5.320 | 653,600 |
| 2026-08-19 | 5.550 | 5.660 | 5.330 | 5.430 | 5.430 | 536,100 |
| 2026-08-18 | 5.750 | 5.870 | 5.345 | 5.430 | 5.430 | 605,300 |
| 2026-08-17 | 5.550 | 5.940 | 5.510 | 5.770 | 5.770 | 468,200 |
| 2026-08-14 | 5.740 | 5.870 | 5.530 | 5.540 | 5.540 | 345,000 |
| 2026-08-13 | 5.810 | 5.920 | 5.710 | 5.730 | 5.730 | 701,000 |
| 2026-08-12 | 5.590 | 5.890 | 5.590 | 5.860 | 5.860 | 299,900 |
| 2026-08-11 | 5.870 | 5.880 | 5.450 | 5.500 | 5.500 | 486,800 |
| 2026-08-10 | 6.160 | 6.200 | 5.845 | 5.880 | 5.880 | 481,500 |
| 2026-08-07 | 6.100 | 6.330 | 6.020 | 6.180 | 6.180 | 547,000 |
| 2026-08-06 | 5.990 | 6.300 | 5.940 | 5.990 | 5.990 | 662,400 |
| 2026-08-05 | 5.900 | 6.220 | 5.860 | 6.030 | 6.030 | 543,400 |
| 2026-08-04 | 5.640 | 5.940 | 5.640 | 5.880 | 5.880 | 989,900 |
| 2026-07-31 | 5.580 | 5.610 | 5.410 | 5.490 | 5.490 | 359,900 |
| 2026-07-30 | 5.340 | 5.610 | 5.260 | 5.560 | 5.560 | 571,600 |
| 2026-07-29 | 5.070 | 5.370 | 4.910 | 5.180 | 5.180 | 386,400 |
Page 1 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.