Faraday Copper Corp. (CPPKF)
OTCMKTS
· Delayed Price · Currency is USD
0.5535
-0.0076 (-1.35%)
May 12, 2025, 9:30 AM EDT
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.88% | 9,799 |
| May 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.31% | 117 |
| May 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6 |
| May 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.04% | 825 |
| May 5, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.00% | 2,207 |
| May 2, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | -0.34% | 6,110 |
| May 1, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.31% | 4,500 |
| Apr 30, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.09% | 2,581 |
| Apr 29, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.01% | 23,861 |
| Apr 28, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.44% | 3,893 |
| Apr 25, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.88% | 18,600 |
| Apr 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.24% | 14,000 |
| Apr 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 4.96% | 1,375 |
| Apr 22, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.16% | 2,367 |
| Apr 21, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -0.76% | 7,260 |
| Apr 17, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.85% | 7,000 |
| Apr 16, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 10,550 |
| Apr 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 4.20% | 6,523 |
| Apr 14, 2025 | 0.48 | 0.55 | 0.48 | 0.55 | 0.55 | 3.22% | 3,124 |
| Apr 11, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.44% | 15,100 |
| Apr 10, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 4.81% | 11,606 |
| Apr 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 91 |
| Apr 8, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -7.10% | 4,270 |
| Apr 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.73% | 1,050 |
| Apr 4, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.03% | 16,010 |
| Apr 3, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | -0.78% | 2,750 |
| Apr 2, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.89% | 1,576 |
| Apr 1, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.37% | 9,192 |
| Mar 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.38% | 2,060 |
| Mar 28, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.71% | 16,130 |
| Mar 27, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.39% | 28,512 |
| Mar 26, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.68% | 4,666 |
| Mar 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.90% | 6,858 |
| Mar 24, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | - | 4,900 |
| Mar 21, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.32% | 62,385 |
| Mar 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.47% | 1,101 |
| Mar 19, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 0.14% | 20,530 |
| Mar 18, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 2.55% | 6,080 |
| Mar 17, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 3.10% | 4,186 |
| Mar 14, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 2.43% | 2,752 |
| Mar 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.78% | 155 |
| Mar 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.23% | 1,248 |
| Mar 11, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.84% | 3,583 |
| Mar 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.40% | 3,300 |
| Mar 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 1,071 |
| Mar 6, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 4.91% | 6,403 |
| Mar 5, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 8.15% | 19,636 |
| Mar 4, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -0.95% | 12,424 |
| Mar 3, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -6.25% | 30,469 |
| Feb 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 541 |