Faraday Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.79	0.79	0.76	0.78	0.78	-2.50%	41,448
May 14, 2025	0.79	0.80	0.77	0.80	0.80	-	37,200
May 13, 2025	0.80	0.80	0.77	0.80	0.80	-	43,805
May 12, 2025	0.79	0.80	0.74	0.80	0.80	1.27%	91,357
May 9, 2025	0.79	0.80	0.79	0.79	0.79	-	186,366
May 8, 2025	0.79	0.80	0.79	0.79	0.79	-	84,945
May 7, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	13,902
May 6, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	259,175
May 5, 2025	0.84	0.84	0.82	0.82	0.82	-	65,575
May 2, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	119,455
May 1, 2025	0.88	0.89	0.83	0.83	0.83	-6.74%	557,785
Apr 30, 2025	0.88	0.90	0.87	0.89	0.89	1.14%	179,013
Apr 29, 2025	0.86	0.90	0.86	0.88	0.88	2.33%	61,338
Apr 28, 2025	0.86	0.87	0.86	0.86	0.86	-	14,201
Apr 25, 2025	0.87	0.87	0.85	0.86	0.86	-	47,548
Apr 24, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	58,823
Apr 23, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	37,141
Apr 22, 2025	0.81	0.83	0.81	0.82	0.82	3.80%	53,007
Apr 21, 2025	0.80	0.80	0.77	0.79	0.79	-	22,565
Apr 17, 2025	0.78	0.80	0.76	0.79	0.79	1.28%	88,701
Apr 16, 2025	0.82	0.82	0.76	0.78	0.78	-2.50%	211,333
Apr 15, 2025	0.78	0.82	0.77	0.80	0.80	5.26%	70,567
Apr 14, 2025	0.72	0.78	0.72	0.76	0.76	2.70%	54,890
Apr 11, 2025	0.73	0.76	0.73	0.74	0.74	-1.33%	124,703
Apr 10, 2025	0.75	0.76	0.73	0.75	0.75	-2.60%	122,450
Apr 9, 2025	0.73	0.79	0.73	0.77	0.77	4.05%	55,112
Apr 8, 2025	0.74	0.78	0.72	0.74	0.74	-	185,246
Apr 7, 2025	0.74	0.78	0.72	0.74	0.74	-5.13%	232,447
Apr 4, 2025	0.79	0.82	0.76	0.78	0.78	-4.88%	304,570
Apr 3, 2025	0.81	0.83	0.80	0.82	0.82	-2.38%	44,022
Apr 2, 2025	0.82	0.85	0.82	0.84	0.84	1.20%	51,625
Apr 1, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	6,915
Mar 31, 2025	0.83	0.83	0.81	0.82	0.82	-	40,594
Mar 28, 2025	0.86	0.86	0.82	0.82	0.82	-5.75%	255,789
Mar 27, 2025	0.90	0.90	0.85	0.87	0.87	-2.25%	99,339
Mar 26, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	5,192
Mar 25, 2025	0.89	0.91	0.89	0.90	0.90	-	229,307
Mar 24, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	12,593
Mar 21, 2025	0.88	0.90	0.88	0.89	0.89	-1.11%	798,816
Mar 20, 2025	0.88	0.92	0.88	0.90	0.90	-	110,823
Mar 19, 2025	0.90	0.92	0.88	0.90	0.90	-	34,590
Mar 18, 2025	0.90	0.92	0.90	0.90	0.90	1.69%	249,875
Mar 17, 2025	0.87	0.89	0.87	0.89	0.89	1.72%	47,021
Mar 14, 2025	0.85	0.88	0.84	0.87	0.87	2.35%	84,935
Mar 13, 2025	0.84	0.86	0.83	0.85	0.85	-	108,593
Mar 12, 2025	0.84	0.86	0.83	0.85	0.85	2.41%	228,338
Mar 11, 2025	0.80	0.85	0.80	0.83	0.83	3.75%	92,654
Mar 10, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	107,710
Mar 7, 2025	0.83	0.83	0.82	0.83	0.83	-	76,161
Mar 6, 2025	0.82	0.85	0.81	0.83	0.83	2.47%	100,500