Faraday Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.86	0.87	0.82	0.83	0.83	-2.93%	90,193
Jul 10, 2025	0.82	0.87	0.81	0.86	0.86	7.44%	156,173
Jul 9, 2025	0.79	0.80	0.75	0.80	0.80	1.39%	28,476
Jul 8, 2025	0.75	0.82	0.73	0.79	0.79	2.47%	224,164
Jul 7, 2025	0.77	0.79	0.75	0.77	0.77	5.12%	157,138
Jul 3, 2025	0.72	0.73	0.72	0.73	0.73	1.74%	25,658
Jul 2, 2025	0.69	0.74	0.68	0.72	0.72	7.02%	172,151
Jul 1, 2025	0.60	0.67	0.60	0.67	0.67	1.94%	17,194
Jun 30, 2025	0.65	0.67	0.65	0.66	0.66	1.34%	10,300
Jun 27, 2025	0.67	0.67	0.65	0.65	0.65	-2.65%	62,831
Jun 26, 2025	0.60	0.67	0.59	0.67	0.67	9.62%	63,551
Jun 25, 2025	0.63	0.63	0.61	0.61	0.61	-1.71%	8,200
Jun 24, 2025	0.59	0.63	0.59	0.62	0.62	7.64%	92,258
Jun 23, 2025	0.58	0.58	0.58	0.58	0.58	1.20%	1,000
Jun 20, 2025	0.57	0.57	0.56	0.57	0.57	1.79%	6,800
Jun 18, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	11,200
Jun 17, 2025	0.58	0.59	0.56	0.57	0.57	-1.13%	4,172
Jun 16, 2025	0.59	0.59	0.58	0.58	0.58	-2.04%	2,633
Jun 13, 2025	0.57	0.59	0.57	0.59	0.59	2.35%	3,350
Jun 12, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	11,954
Jun 11, 2025	0.57	0.58	0.56	0.58	0.58	1.83%	6,500
Jun 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.11%	3,902
Jun 9, 2025	0.58	0.58	0.58	0.58	0.58	0.38%	6,800
Jun 6, 2025	0.57	0.57	0.57	0.57	0.57	-1.29%	1,636
Jun 5, 2025	0.55	0.58	0.55	0.58	0.58	1.67%	10,908
Jun 4, 2025	0.58	0.58	0.57	0.57	0.57	1.19%	1,503
Jun 3, 2025	0.57	0.57	0.57	0.57	0.57	-1.62%	517
Jun 2, 2025	0.55	0.58	0.55	0.57	0.57	9.40%	12,470
May 30, 2025	0.56	0.56	0.53	0.53	0.53	-5.41%	8,500
May 29, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	25,750
May 28, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	34,400
May 27, 2025	0.55	0.55	0.55	0.55	0.55	-0.49%	2,619
May 23, 2025	0.56	0.56	0.55	0.55	0.55	1.51%	2,285
May 22, 2025	0.54	0.54	0.54	0.54	0.54	-	15
May 21, 2025	0.54	0.54	0.54	0.54	0.54	-1.18%	128
May 20, 2025	0.55	0.55	0.55	0.55	0.55	-0.56%	1,349
May 19, 2025	0.55	0.55	0.55	0.55	0.55	-	18
May 16, 2025	0.55	0.55	0.55	0.55	0.55	-	100
May 15, 2025	0.57	0.57	0.55	0.55	0.55	-4.04%	2,930
May 14, 2025	0.57	0.58	0.57	0.58	0.58	2.85%	1,968
May 13, 2025	0.58	0.58	0.56	0.56	0.56	0.06%	4,651
May 12, 2025	0.56	0.56	0.56	0.56	0.56	-	318
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