Faraday Copper Corp. (CPPKF)
OTCMKTS · Delayed Price · Currency is USD
1.480
+0.070 (4.96%)
Oct 27, 2025, 3:52 PM EDT
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 1.15% | 62,239 |
| Oct 23, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 4.18% | 83,608 |
| Oct 22, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 77,254 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -3.65% | 76,855 |
| Oct 20, 2025 | 1.32 | 1.39 | 1.29 | 1.37 | 1.37 | 4.58% | 10,944 |
| Oct 17, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | -0.38% | 28,228 |
| Oct 16, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.23% | 31,425 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -0.81% | 67,247 |
| Oct 14, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 4.71% | 56,533 |
| Oct 13, 2025 | 1.35 | 1.37 | 1.20 | 1.30 | 1.30 | -0.38% | 131,816 |
| Oct 10, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 2.20% | 41,246 |
| Oct 9, 2025 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -1.62% | 37,629 |
| Oct 8, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 4.27% | 58,480 |
| Oct 7, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 4.20% | 40,086 |
| Oct 6, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.34% | 12,368 |
| Oct 3, 2025 | 1.12 | 1.24 | 1.12 | 1.19 | 1.19 | -2.79% | 18,052 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 20,426 |
| Oct 1, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -5.67% | 19,513 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.24 | 1.30 | 1.30 | 1.09% | 37,178 |
| Sep 29, 2025 | 1.23 | 1.30 | 1.20 | 1.29 | 1.29 | 6.79% | 93,791 |
| Sep 26, 2025 | 1.12 | 1.22 | 1.12 | 1.21 | 1.21 | 7.57% | 19,223 |
| Sep 25, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.76% | 9,882 |
| Sep 24, 2025 | 1.02 | 1.10 | 1.01 | 1.07 | 1.07 | 7.20% | 243,739 |
| Sep 23, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.40% | 32,110 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.10% | 20,538 |
| Sep 19, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.23% | 48,922 |
| Sep 18, 2025 | 0.92 | 0.99 | 0.90 | 0.98 | 0.98 | 7.87% | 24,983 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.76% | 16,768 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | 2.21% | 62,293 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -1.21% | 14,819 |
| Sep 12, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -5.50% | 19,458 |
| Sep 11, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.31% | 31,310 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -0.42% | 8,930 |
| Sep 9, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -3.08% | 150,553 |
| Sep 8, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.39% | 137,120 |
| Sep 5, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 2.45% | 5,798 |
| Sep 4, 2025 | 0.94 | 0.99 | 0.92 | 0.99 | 0.99 | -1.42% | 25,334 |
| Sep 3, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -1.47% | 5,923 |
| Sep 2, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 168,931 |
| Aug 29, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.64% | 9,840 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -0.05% | 32,296 |
| Aug 27, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.06% | 52,282 |
| Aug 26, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 3.06% | 76,900 |
| Aug 25, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 5.09% | 8,820 |
| Aug 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 19,985 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.43% | 17,520 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.61% | 6,955 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 1.51% | 3,551 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.55% | 5,201 |
| Aug 15, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 2.39% | 32,456 |