Faraday Copper Corp. (CPPKF)
OTCMKTS · Delayed Price · Currency is USD
3.920
-0.290 (-6.89%)
Aug 11, 2026, 3:32 PM EST
CPPKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.75 | 4.75 | 3.92 | 3.92 | 3.92 | -6.89% | 25,512 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -4.79% | 30,638 |
| Aug 7, 2026 | 4.38 | 4.50 | 4.31 | 4.42 | 4.42 | 3.08% | 67,023 |
| Aug 6, 2026 | 4.30 | 4.44 | 4.29 | 4.29 | 4.29 | -0.23% | 45,423 |
| Aug 5, 2026 | 4.39 | 4.43 | 4.21 | 4.30 | 4.30 | 2.87% | 64,560 |
| Aug 4, 2026 | 3.95 | 4.21 | 3.95 | 4.18 | 4.18 | 5.82% | 35,283 |
| Aug 3, 2026 | 3.56 | 4.00 | 3.56 | 3.95 | 3.95 | 0.51% | 21,526 |
| Jul 31, 2026 | 3.89 | 3.99 | 3.89 | 3.93 | 3.93 | -1.26% | 10,360 |
| Jul 30, 2026 | 3.78 | 3.99 | 3.78 | 3.98 | 3.98 | 7.57% | 48,091 |
| Jul 29, 2026 | 3.36 | 3.80 | 3.36 | 3.70 | 3.70 | 2.21% | 23,352 |
| Jul 28, 2026 | 3.85 | 3.85 | 3.48 | 3.62 | 3.62 | -4.36% | 22,512 |
| Jul 27, 2026 | 3.69 | 3.82 | 3.59 | 3.79 | 3.79 | 2.02% | 36,130 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.66 | 3.71 | 3.71 | -3.13% | 8,712 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.82 | 3.83 | 3.83 | -2.49% | 43,022 |
| Jul 22, 2026 | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | 0.72% | 31,554 |
| Jul 21, 2026 | 3.58 | 3.91 | 3.58 | 3.90 | 3.90 | 5.41% | 11,155 |
| Jul 20, 2026 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | 0.84% | 9,764 |
| Jul 17, 2026 | 3.71 | 3.74 | 3.55 | 3.67 | 3.67 | -1.58% | 19,531 |
| Jul 16, 2026 | 3.75 | 3.79 | 3.68 | 3.73 | 3.73 | -3.92% | 16,544 |
| Jul 15, 2026 | 4.19 | 4.22 | 3.85 | 3.88 | 3.88 | -4.67% | 60,013 |
| Jul 14, 2026 | 4.14 | 4.19 | 3.99 | 4.07 | 4.07 | 4.63% | 64,782 |
| Jul 13, 2026 | 4.03 | 4.14 | 3.85 | 3.89 | 3.89 | -7.38% | 28,631 |
| Jul 10, 2026 | 4.27 | 4.27 | 4.03 | 4.20 | 4.20 | 1.20% | 42,098 |
| Jul 9, 2026 | 3.96 | 4.20 | 3.96 | 4.15 | 4.15 | 6.30% | 14,937 |
| Jul 8, 2026 | 3.97 | 4.00 | 3.70 | 3.90 | 3.90 | -2.89% | 109,567 |
| Jul 7, 2026 | 4.32 | 4.38 | 3.97 | 4.02 | 4.02 | -7.16% | 45,222 |
| Jul 6, 2026 | 4.03 | 4.46 | 4.03 | 4.33 | 4.33 | -1.10% | 12,544 |
| Jul 2, 2026 | 4.26 | 4.43 | 4.23 | 4.38 | 4.38 | 1.81% | 51,952 |
| Jul 1, 2026 | 4.49 | 4.49 | 4.24 | 4.30 | 4.30 | 1.70% | 23,025 |
| Jun 30, 2026 | 4.59 | 4.59 | 4.01 | 4.23 | 4.23 | 3.42% | 32,163 |
| Jun 29, 2026 | 3.76 | 4.09 | 3.75 | 4.09 | 4.09 | 2.66% | 17,985 |
| Jun 26, 2026 | 3.81 | 4.01 | 3.81 | 3.98 | 3.98 | 3.97% | 114,367 |
| Jun 25, 2026 | 3.75 | 3.93 | 3.75 | 3.83 | 3.83 | -1.03% | 44,997 |
| Jun 24, 2026 | 3.72 | 3.87 | 3.63 | 3.87 | 3.87 | -0.50% | 83,813 |
| Jun 23, 2026 | 3.78 | 3.95 | 3.72 | 3.89 | 3.89 | -3.01% | 149,624 |
| Jun 22, 2026 | 4.01 | 4.20 | 3.95 | 4.01 | 4.01 | -1.47% | 82,140 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.03 | 4.07 | 4.07 | -5.30% | 58,890 |
| Jun 17, 2026 | 4.29 | 4.54 | 4.28 | 4.30 | 4.30 | -3.63% | 20,391 |
| Jun 16, 2026 | 4.40 | 4.48 | 4.33 | 4.46 | 4.46 | 1.98% | 38,584 |
| Jun 15, 2026 | 3.63 | 4.38 | 3.63 | 4.37 | 4.37 | 7.30% | 102,135 |
| 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 |