Faraday Copper Corp. (CPPKF)
OTCMKTS · Delayed Price · Currency is USD
4.076
+0.136 (3.45%)
At close: Jun 12, 2026
CPPKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.99 | 4.12 | 3.94 | 4.08 | 4.08 | 3.45% | 108,166 |
| Jun 11, 2026 | 4.20 | 4.20 | 3.68 | 3.94 | 3.94 | 5.63% | 92,156 |
| Jun 10, 2026 | 3.91 | 3.91 | 3.69 | 3.73 | 3.73 | -5.52% | 63,755 |
| Jun 9, 2026 | 4.03 | 4.11 | 3.73 | 3.95 | 3.95 | -1.29% | 68,467 |
| Jun 8, 2026 | 3.90 | 4.35 | 3.90 | 4.00 | 4.00 | 2.29% | 52,411 |
| Jun 5, 2026 | 4.71 | 4.71 | 3.90 | 3.91 | 3.91 | -14.81% | 101,546 |
| Jun 4, 2026 | 4.36 | 4.68 | 4.36 | 4.59 | 4.59 | 1.15% | 88,595 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.50 | 4.54 | 4.54 | -5.33% | 86,688 |
| Jun 2, 2026 | 4.61 | 4.83 | 4.61 | 4.79 | 4.79 | 4.21% | 147,693 |
| Jun 1, 2026 | 4.53 | 4.62 | 4.30 | 4.60 | 4.60 | 3.65% | 101,636 |
| May 29, 2026 | 4.39 | 4.60 | 4.39 | 4.44 | 4.44 | 1.21% | 74,588 |
| May 28, 2026 | 3.97 | 4.39 | 3.97 | 4.39 | 4.39 | 3.13% | 57,995 |
| May 27, 2026 | 4.35 | 4.35 | 4.23 | 4.25 | 4.25 | -2.59% | 67,351 |
| May 26, 2026 | 4.25 | 4.42 | 4.22 | 4.37 | 4.37 | 9.13% | 69,522 |
| May 22, 2026 | 4.02 | 4.04 | 3.92 | 4.00 | 4.00 | 1.27% | 33,344 |
| May 21, 2026 | 4.25 | 4.25 | 3.93 | 3.95 | 3.95 | -2.79% | 22,712 |
| May 20, 2026 | 3.80 | 4.18 | 3.80 | 4.06 | 4.06 | 0.61% | 80,197 |
| May 19, 2026 | 4.04 | 4.08 | 3.84 | 4.04 | 4.04 | 0.02% | 324,115 |
| May 18, 2026 | 4.26 | 4.26 | 4.00 | 4.04 | 4.04 | -1.75% | 24,903 |
| May 15, 2026 | 4.25 | 4.25 | 4.00 | 4.11 | 4.11 | -5.78% | 70,219 |
| May 14, 2026 | 4.35 | 4.40 | 4.22 | 4.36 | 4.36 | -0.18% | 51,997 |
| May 13, 2026 | 4.20 | 4.39 | 4.17 | 4.37 | 4.37 | 4.24% | 95,362 |
| May 12, 2026 | 4.00 | 4.20 | 3.88 | 4.19 | 4.19 | 6.67% | 83,912 |
| May 11, 2026 | 3.91 | 4.11 | 3.88 | 3.93 | 3.93 | 1.81% | 58,468 |
| May 8, 2026 | 3.66 | 3.96 | 3.66 | 3.86 | 3.86 | 9.95% | 39,378 |
| May 7, 2026 | 3.60 | 3.66 | 3.47 | 3.51 | 3.51 | 0.88% | 81,732 |
| May 6, 2026 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | 10.13% | 45,551 |
| May 5, 2026 | 3.38 | 3.38 | 3.16 | 3.16 | 3.16 | -4.71% | 57,831 |
| May 4, 2026 | 3.45 | 3.53 | 3.32 | 3.32 | 3.32 | -6.85% | 102,629 |
| May 1, 2026 | 3.46 | 3.59 | 3.46 | 3.56 | 3.56 | 2.59% | 85,933 |
| Apr 30, 2026 | 3.40 | 3.56 | 3.38 | 3.47 | 3.47 | 0.29% | 698,755 |
| Apr 29, 2026 | 3.56 | 3.65 | 3.45 | 3.46 | 3.46 | -3.35% | 232,787 |
| Apr 28, 2026 | 3.63 | 3.78 | 3.56 | 3.58 | 3.58 | -5.04% | 129,176 |
| Apr 27, 2026 | 3.70 | 3.78 | 3.66 | 3.77 | 3.77 | 0.64% | 149,497 |
| Apr 24, 2026 | 4.14 | 4.14 | 3.72 | 3.75 | 3.75 | -4.44% | 86,439 |
| Apr 23, 2026 | 3.92 | 4.05 | 3.84 | 3.92 | 3.92 | -2.73% | 65,353 |
| Apr 22, 2026 | 3.80 | 4.08 | 3.77 | 4.03 | 4.03 | 6.90% | 65,372 |
| Apr 21, 2026 | 3.85 | 3.86 | 3.74 | 3.77 | 3.77 | -2.31% | 58,990 |
| Apr 20, 2026 | 3.57 | 3.86 | 3.51 | 3.86 | 3.86 | 7.79% | 148,453 |
| Apr 17, 2026 | 3.66 | 3.91 | 3.56 | 3.58 | 3.58 | -3.44% | 113,650 |
| Apr 16, 2026 | 3.89 | 3.89 | 3.60 | 3.71 | 3.71 | 2.13% | 113,021 |
| Apr 15, 2026 | 3.56 | 3.69 | 3.50 | 3.63 | 3.63 | 3.10% | 240,731 |
| Apr 14, 2026 | 3.41 | 3.61 | 3.40 | 3.52 | 3.52 | 4.25% | 382,175 |
| Apr 13, 2026 | 3.25 | 3.40 | 3.23 | 3.38 | 3.38 | 2.94% | 146,244 |
| Apr 10, 2026 | 3.37 | 3.37 | 3.22 | 3.28 | 3.28 | -0.88% | 81,143 |
| Apr 9, 2026 | 3.46 | 3.46 | 3.29 | 3.31 | 3.31 | 0.27% | 38,979 |
| Apr 8, 2026 | 3.33 | 3.64 | 3.29 | 3.30 | 3.30 | 5.80% | 101,266 |
| Apr 7, 2026 | 3.16 | 3.16 | 3.05 | 3.12 | 3.12 | -0.64% | 23,535 |
| Apr 6, 2026 | 3.17 | 3.25 | 2.91 | 3.14 | 3.14 | 2.61% | 48,409 |
| Apr 2, 2026 | 3.00 | 3.19 | 3.00 | 3.06 | 3.06 | -3.77% | 48,608 |