Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 1.950
-0.060 (-2.99%)
At close: Nov 26, 2025
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | 1.52% | 140,491 |
| Nov 24, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 3.13% | 409,752 |
| Nov 21, 2025 | 1.91 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 453,588 |
| Nov 20, 2025 | 1.99 | 2.00 | 1.88 | 1.90 | 1.90 | -4.52% | 437,487 |
| Nov 19, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | -1.49% | 94,937 |
| Nov 18, 2025 | 1.99 | 2.04 | 1.93 | 2.02 | 2.02 | 1.51% | 210,581 |
| Nov 17, 2025 | 2.02 | 2.07 | 1.98 | 1.99 | 1.99 | -4.33% | 199,170 |
| Nov 14, 2025 | 2.01 | 2.08 | 1.98 | 2.08 | 2.08 | 2.97% | 304,428 |
| Nov 13, 2025 | 2.05 | 2.06 | 1.95 | 2.02 | 2.02 | -2.42% | 321,809 |
| Nov 12, 2025 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 0.98% | 189,765 |
| Nov 11, 2025 | 2.06 | 2.08 | 2.00 | 2.05 | 2.05 | -1.44% | 92,660 |
| Nov 10, 2025 | 2.10 | 2.13 | 2.04 | 2.08 | 2.08 | 1.96% | 366,912 |
| Nov 7, 2025 | 2.05 | 2.07 | 1.94 | 2.04 | 2.04 | - | 320,580 |
| Nov 6, 2025 | 2.02 | 2.06 | 1.91 | 2.04 | 2.04 | 2.00% | 2,026,449 |
| Nov 5, 2025 | 1.98 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 1,519,626 |
| Nov 4, 2025 | 2.14 | 2.14 | 2.00 | 2.01 | 2.01 | -5.19% | 424,363 |
| Nov 3, 2025 | 2.20 | 2.27 | 2.08 | 2.12 | 2.12 | -5.78% | 421,742 |
| Oct 31, 2025 | 2.21 | 2.28 | 2.15 | 2.25 | 2.25 | 3.21% | 347,418 |
| Oct 30, 2025 | 2.27 | 2.30 | 2.18 | 2.18 | 2.18 | -3.96% | 246,745 |
| Oct 29, 2025 | 2.31 | 2.34 | 2.21 | 2.27 | 2.27 | 0.89% | 1,004,164 |
| Oct 28, 2025 | 2.10 | 2.28 | 2.04 | 2.25 | 2.25 | 8.70% | 3,787,355 |
| Oct 27, 2025 | 1.96 | 2.17 | 1.94 | 2.07 | 2.07 | 5.08% | 2,609,828 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.90 | 1.97 | 1.97 | 1.03% | 1,077,328 |
| Oct 23, 2025 | 1.89 | 1.96 | 1.86 | 1.95 | 1.95 | 5.98% | 482,968 |
| Oct 22, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 619,986 |
| Oct 21, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 918,040 |
| Oct 20, 2025 | 1.87 | 1.94 | 1.80 | 1.92 | 1.92 | 5.49% | 869,021 |
| Oct 17, 2025 | 1.80 | 1.85 | 1.76 | 1.82 | 1.82 | -1.09% | 268,304 |
| Oct 16, 2025 | 1.87 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 308,043 |
| Oct 15, 2025 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | -1.05% | 627,471 |
| Oct 14, 2025 | 1.85 | 1.92 | 1.80 | 1.90 | 1.90 | 5.56% | 1,513,718 |
| Oct 10, 2025 | 1.78 | 1.86 | 1.78 | 1.80 | 1.80 | 1.12% | 2,748,429 |
| Oct 9, 2025 | 1.82 | 1.86 | 1.76 | 1.78 | 1.78 | -1.66% | 1,675,997 |
| Oct 8, 2025 | 1.75 | 1.84 | 1.74 | 1.81 | 1.81 | 4.62% | 614,885 |
| Oct 7, 2025 | 1.70 | 1.74 | 1.66 | 1.73 | 1.73 | 2.98% | 317,362 |
| Oct 6, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | 1.82% | 211,320 |
| Oct 3, 2025 | 1.68 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 151,696 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | - | 201,737 |
| Oct 1, 2025 | 1.83 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 143,224 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.69 | 1.80 | 1.80 | - | 438,537 |
| Sep 29, 2025 | 1.73 | 1.82 | 1.65 | 1.80 | 1.80 | 7.14% | 710,000 |
| Sep 26, 2025 | 1.58 | 1.71 | 1.58 | 1.68 | 1.68 | 8.39% | 1,839,351 |
| Sep 25, 2025 | 1.50 | 1.58 | 1.48 | 1.55 | 1.55 | 4.03% | 353,755 |
| Sep 24, 2025 | 1.37 | 1.55 | 1.37 | 1.49 | 1.49 | 7.19% | 771,511 |
| Sep 23, 2025 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -4.14% | 234,023 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 194,552 |
| Sep 19, 2025 | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | 5.15% | 602,879 |
| Sep 18, 2025 | 1.26 | 1.38 | 1.25 | 1.36 | 1.36 | 8.80% | 1,155,103 |
| Sep 17, 2025 | 1.23 | 1.28 | 1.21 | 1.25 | 1.25 | - | 272,871 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 372,302 |