Faraday Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.76	0.77	0.75	0.75	0.75	-1.32%	49,990
Dec 24, 2024	0.76	0.77	0.76	0.76	0.76	-1.30%	18,068
Dec 23, 2024	0.76	0.78	0.75	0.77	0.77	-1.28%	42,685
Dec 20, 2024	0.76	0.78	0.76	0.78	0.78	1.30%	96,100
Dec 19, 2024	0.75	0.77	0.75	0.77	0.77	2.67%	224,667
Dec 18, 2024	0.77	0.77	0.70	0.75	0.75	-1.32%	60,418
Dec 17, 2024	0.79	0.79	0.75	0.76	0.76	-2.56%	118,105
Dec 16, 2024	0.78	0.78	0.77	0.78	0.78	1.30%	63,241
Dec 13, 2024	0.78	0.78	0.77	0.77	0.77	-	58,261
Dec 12, 2024	0.77	0.78	0.77	0.77	0.77	-	197,539
Dec 11, 2024	0.78	0.78	0.77	0.77	0.77	-	141,251
Dec 10, 2024	0.77	0.79	0.77	0.77	0.77	-1.28%	157,619
Dec 9, 2024	0.77	0.79	0.77	0.78	0.78	2.63%	239,509
Dec 6, 2024	0.74	0.77	0.74	0.76	0.76	2.70%	276,893
Dec 5, 2024	0.72	0.76	0.69	0.74	0.74	1.37%	238,436
Dec 4, 2024	0.78	0.78	0.72	0.73	0.73	-6.41%	565,298
Dec 3, 2024	0.81	0.82	0.77	0.78	0.78	-2.50%	238,016
Dec 2, 2024	0.83	0.83	0.80	0.80	0.80	-3.61%	97,084
Nov 29, 2024	0.84	0.84	0.81	0.83	0.83	-	121,103
Nov 28, 2024	0.85	0.85	0.83	0.83	0.83	-3.49%	27,535
Nov 27, 2024	0.88	0.88	0.86	0.86	0.86	-1.15%	56,107
Nov 26, 2024	0.89	0.89	0.86	0.87	0.87	-	23,907
Nov 25, 2024	0.91	0.91	0.86	0.87	0.87	-3.33%	75,775
Nov 22, 2024	0.91	0.92	0.88	0.90	0.90	-1.10%	61,934
Nov 21, 2024	0.95	0.95	0.91	0.91	0.91	-2.15%	34,620
Nov 20, 2024	0.93	0.94	0.93	0.93	0.93	-	38,210
Nov 19, 2024	0.89	0.93	0.87	0.93	0.93	4.49%	128,550
Nov 18, 2024	0.90	0.91	0.88	0.89	0.89	-1.11%	90,912
Nov 15, 2024	0.91	0.91	0.88	0.90	0.90	-1.10%	153,462
Nov 14, 2024	0.90	0.91	0.90	0.91	0.91	1.11%	74,921
Nov 13, 2024	0.91	0.92	0.90	0.90	0.90	-2.17%	32,675
Nov 12, 2024	0.91	0.92	0.90	0.92	0.92	-	43,316
Nov 11, 2024	0.95	0.96	0.90	0.92	0.92	-4.17%	54,216
Nov 8, 2024	0.95	0.96	0.95	0.96	0.96	2.13%	26,246
Nov 7, 2024	0.91	0.96	0.91	0.94	0.94	3.30%	329,234
Nov 6, 2024	0.90	0.91	0.90	0.91	0.91	-1.09%	35,298
Nov 5, 2024	0.92	0.92	0.90	0.92	0.92	2.22%	7,000
Nov 4, 2024	0.90	0.91	0.90	0.90	0.90	-	30,807
Nov 1, 2024	0.92	0.92	0.90	0.90	0.90	-	53,133
Oct 31, 2024	0.90	0.90	0.89	0.90	0.90	1.12%	438,616
Oct 30, 2024	0.90	0.91	0.89	0.89	0.89	-1.11%	36,300
Oct 29, 2024	0.90	0.90	0.90	0.90	0.90	-	58,957
Oct 28, 2024	0.91	0.91	0.89	0.90	0.90	-1.10%	66,367
Oct 25, 2024	0.89	0.91	0.85	0.91	0.91	1.11%	143,510
Oct 24, 2024	0.90	0.91	0.89	0.90	0.90	-	25,749
Oct 23, 2024	0.92	0.92	0.86	0.90	0.90	-1.10%	120,522
Oct 22, 2024	0.94	0.94	0.90	0.91	0.91	-1.09%	62,960
Oct 21, 2024	0.94	0.94	0.91	0.92	0.92	-	88,396
Oct 18, 2024	0.91	0.94	0.91	0.92	0.92	3.37%	104,598
Oct 17, 2024	0.94	0.94	0.89	0.89	0.89	-4.30%	127,705
Oct 16, 2024	0.95	0.95	0.92	0.93	0.93	-1.06%	51,350
Oct 15, 2024	0.92	0.94	0.92	0.94	0.94	2.17%	91,604
Oct 11, 2024	0.92	0.93	0.91	0.92	0.92	3.37%	427,057
Oct 10, 2024	0.90	0.90	0.89	0.89	0.89	1.14%	6,510
Oct 9, 2024	0.87	0.90	0.87	0.88	0.88	-	308,290
Oct 8, 2024	0.89	0.90	0.88	0.88	0.88	-1.12%	65,044
Oct 7, 2024	0.89	0.90	0.87	0.89	0.89	2.30%	256,447
Oct 4, 2024	0.87	0.88	0.85	0.87	0.87	-	186,985
Oct 3, 2024	0.87	0.88	0.87	0.87	0.87	-	49,041
Oct 2, 2024	0.85	0.89	0.85	0.87	0.87	4.82%	90,252
Oct 1, 2024	0.85	0.86	0.83	0.83	0.83	-	34,100
Sep 30, 2024	0.87	0.87	0.83	0.83	0.83	-2.35%	38,254
Sep 27, 2024	0.84	0.86	0.82	0.85	0.85	1.19%	284,271
Sep 26, 2024	0.82	0.84	0.79	0.84	0.84	3.70%	116,428
Sep 25, 2024	0.81	0.82	0.80	0.81	0.81	-	72,626
Sep 24, 2024	0.81	0.81	0.79	0.81	0.81	2.53%	135,814
Sep 23, 2024	0.80	0.80	0.78	0.79	0.79	-1.25%	178,012
Sep 20, 2024	0.78	0.82	0.78	0.80	0.80	1.27%	80,475
Sep 19, 2024	0.79	0.79	0.78	0.79	0.79	-	30,210
Sep 18, 2024	0.78	0.80	0.78	0.79	0.79	-	34,524
Sep 17, 2024	0.78	0.79	0.78	0.79	0.79	2.60%	36,089
Sep 16, 2024	0.78	0.79	0.77	0.77	0.77	-1.28%	56,020
Sep 13, 2024	0.79	0.81	0.78	0.78	0.78	-	68,580
Sep 12, 2024	0.79	0.81	0.78	0.78	0.78	-	153,753
Sep 11, 2024	0.75	0.78	0.74	0.78	0.78	2.63%	34,960
Sep 10, 2024	0.75	0.76	0.71	0.76	0.76	1.33%	52,750
Sep 9, 2024	0.73	0.75	0.73	0.75	0.75	2.74%	15,018
Sep 6, 2024	0.75	0.75	0.73	0.73	0.73	-2.67%	161,934
Sep 5, 2024	0.75	0.77	0.73	0.75	0.75	2.04%	282,009
Sep 4, 2024	0.75	0.75	0.73	0.74	0.74	0.68%	19,000
Sep 3, 2024	0.73	0.74	0.72	0.73	0.73	-1.35%	184,785
Aug 30, 2024	0.75	0.75	0.74	0.74	0.74	-	12,980
Aug 29, 2024	0.76	0.76	0.74	0.74	0.74	-1.33%	72,057
Aug 28, 2024	0.80	0.80	0.73	0.75	0.75	-6.25%	262,740
Aug 27, 2024	0.82	0.82	0.80	0.80	0.80	-1.23%	23,012
Aug 26, 2024	0.82	0.83	0.81	0.81	0.81	-1.22%	90,030
Aug 23, 2024	0.82	0.83	0.80	0.82	0.82	-	122,622
Aug 22, 2024	0.79	0.82	0.79	0.82	0.82	1.86%	26,115
Aug 21, 2024	0.78	0.81	0.77	0.81	0.81	7.33%	168,142
Aug 20, 2024	0.76	0.77	0.74	0.75	0.75	-	20,603
Aug 19, 2024	0.74	0.76	0.74	0.75	0.75	1.35%	28,354
Aug 16, 2024	0.74	0.74	0.73	0.74	0.74	-	102,831
Aug 15, 2024	0.73	0.74	0.71	0.74	0.74	1.37%	132,663
Aug 14, 2024	0.75	0.75	0.71	0.73	0.73	-1.35%	89,608
Aug 13, 2024	0.76	0.76	0.74	0.74	0.74	-3.90%	154,642
Aug 12, 2024	0.79	0.79	0.76	0.77	0.77	-1.28%	239,224
Aug 9, 2024	0.79	0.80	0.77	0.78	0.78	-	59,111
Aug 8, 2024	0.80	0.80	0.78	0.78	0.78	-2.50%	774,068
Aug 7, 2024	0.82	0.82	0.80	0.80	0.80	-1.23%	315,050
Aug 6, 2024	0.83	0.84	0.81	0.81	0.81	-6.90%	339,205