Faraday Copper Corp. (FRA:9CM0)
Germany · Delayed Price · Currency is EUR 1.200
+0.025 (2.13%)
At close: Nov 28, 2025
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 2 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.00% | - |
| Nov 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 20, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.91% | 3,000 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.07% | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.37% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | - |
| Nov 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.24% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.81% | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | - |
| Nov 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 10, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.24% | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.35% | - |
| Nov 6, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -6.64% | - |
| Nov 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 3.64% | 3,000 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -10.18% | 11,000 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.38% | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Oct 29, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Oct 28, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | - |
| Oct 27, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 8.70% | - |
| Oct 24, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 8,000 |
| Oct 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | - |
| Oct 22, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -3.90% | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.48% | - |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Oct 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.62% | - |
| Oct 14, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 660 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Oct 10, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.69% | - |
| Oct 9, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.21% | - |
| Oct 8, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 5.94% | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.81% | - |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.75% | - |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -6.91% | - |
| Oct 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.37% | - |
| Sep 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 5.59% | - |
| Sep 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 7.57% | - |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.75% | - |
| Sep 24, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 5.56% | - |
| Sep 23, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.61% | - |
| Sep 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.85% | - |