Faraday Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	1.15	1.17	1.13	1.14	1.14	-0.87%	178,986
Jul 25, 2025	1.16	1.18	1.13	1.15	1.15	-3.36%	75,265
Jul 24, 2025	1.19	1.20	1.16	1.19	1.19	-0.83%	132,941
Jul 23, 2025	1.22	1.22	1.16	1.20	1.20	-0.83%	361,329
Jul 22, 2025	1.23	1.23	1.19	1.21	1.21	-0.82%	198,808
Jul 21, 2025	1.24	1.24	1.21	1.22	1.22	-	68,290
Jul 18, 2025	1.22	1.24	1.21	1.22	1.22	-	71,511
Jul 17, 2025	1.22	1.25	1.21	1.22	1.22	-	134,089
Jul 16, 2025	1.34	1.34	1.20	1.22	1.22	-6.15%	215,584
Jul 15, 2025	1.18	1.31	1.13	1.30	1.30	9.24%	914,009
Jul 14, 2025	1.12	1.21	1.12	1.19	1.19	4.39%	565,815
Jul 11, 2025	1.23	1.23	1.10	1.14	1.14	-4.20%	263,894
Jul 10, 2025	1.10	1.20	1.10	1.19	1.19	9.17%	443,787
Jul 9, 2025	1.10	1.10	1.02	1.09	1.09	1.87%	492,139
Jul 8, 2025	1.02	1.13	1.00	1.07	1.07	3.88%	540,747
Jul 7, 2025	1.06	1.08	1.02	1.03	1.03	-2.83%	298,146
Jul 4, 2025	0.98	1.06	0.98	1.06	1.06	8.16%	266,174
Jul 3, 2025	1.01	1.01	0.96	0.98	0.98	-2.00%	190,327
Jul 2, 2025	0.93	1.00	0.92	1.00	1.00	9.89%	720,889
Jun 30, 2025	0.88	0.91	0.88	0.91	0.91	3.41%	365,395
Jun 27, 2025	0.91	0.92	0.88	0.88	0.88	-2.22%	334,043
Jun 26, 2025	0.85	0.91	0.82	0.90	0.90	5.88%	419,307
Jun 25, 2025	0.85	0.85	0.83	0.85	0.85	-	41,889
Jun 24, 2025	0.79	0.86	0.79	0.85	0.85	6.25%	791,142
Jun 23, 2025	0.79	0.80	0.79	0.80	0.80	2.56%	302,887
Jun 20, 2025	0.78	0.80	0.78	0.78	0.78	-1.27%	503,590
Jun 19, 2025	0.80	0.80	0.77	0.79	0.79	-	32,659
Jun 18, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	162,876
Jun 17, 2025	0.79	0.80	0.77	0.78	0.78	-1.27%	140,460
Jun 16, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	27,733
Jun 13, 2025	0.80	0.80	0.79	0.80	0.80	-	58,188
Jun 12, 2025	0.79	0.80	0.78	0.80	0.80	-	60,596
Jun 11, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	238,768
Jun 10, 2025	0.78	0.79	0.77	0.77	0.77	-2.53%	26,500
Jun 9, 2025	0.80	0.80	0.79	0.79	0.79	-	99,490
Jun 6, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	9,855
Jun 5, 2025	0.79	0.80	0.78	0.80	0.80	1.91%	13,050
Jun 4, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	47,662
Jun 3, 2025	0.78	0.78	0.77	0.78	0.78	-	90,485
Jun 2, 2025	0.79	0.79	0.78	0.78	0.78	1.30%	17,361
May 30, 2025	0.77	0.79	0.77	0.77	0.77	-1.28%	79,500
May 29, 2025	0.78	0.78	0.76	0.78	0.78	-	63,075
May 28, 2025	0.76	0.78	0.75	0.78	0.78	2.63%	244,737
May 27, 2025	0.78	0.78	0.75	0.76	0.76	-2.56%	28,370
May 26, 2025	0.75	0.78	0.75	0.78	0.78	5.41%	14,572
May 23, 2025	0.77	0.77	0.74	0.74	0.74	-2.63%	143,270
May 22, 2025	0.75	0.77	0.74	0.76	0.76	1.33%	40,236
May 21, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	224,630
May 20, 2025	0.77	0.77	0.73	0.76	0.76	-	96,879
May 16, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	54,647