Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 4.910
+0.120 (2.51%)
At close: Mar 11, 2026
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.83 | 4.95 | 4.75 | 4.91 | 4.91 | 2.51% | 444,155 |
| Mar 10, 2026 | 4.70 | 4.85 | 4.66 | 4.79 | 4.79 | 3.01% | 657,242 |
| Mar 9, 2026 | 4.60 | 4.69 | 4.46 | 4.65 | 4.65 | -4.12% | 942,617 |
| Mar 6, 2026 | 4.62 | 4.95 | 4.50 | 4.85 | 4.85 | 1.68% | 820,553 |
| Mar 5, 2026 | 5.06 | 5.15 | 4.70 | 4.77 | 4.77 | -6.47% | 984,576 |
| Mar 4, 2026 | 5.22 | 5.34 | 5.08 | 5.10 | 5.10 | -2.30% | 805,145 |
| Mar 3, 2026 | 5.14 | 5.31 | 4.88 | 5.22 | 5.22 | -3.69% | 1,597,688 |
| Mar 2, 2026 | 5.54 | 5.54 | 5.09 | 5.42 | 5.42 | 3.04% | 1,600,394 |
| Feb 27, 2026 | 5.45 | 5.45 | 4.99 | 5.26 | 5.26 | -2.41% | 1,377,357 |
| Feb 26, 2026 | 4.95 | 5.40 | 4.91 | 5.39 | 5.39 | 6.73% | 1,619,947 |
| Feb 25, 2026 | 4.89 | 5.12 | 4.73 | 5.05 | 5.05 | 6.99% | 4,241,891 |
| Feb 24, 2026 | 4.50 | 4.81 | 4.49 | 4.72 | 4.72 | 3.96% | 795,936 |
| Feb 23, 2026 | 4.20 | 4.64 | 4.12 | 4.54 | 4.54 | 7.58% | 1,844,079 |
| Feb 20, 2026 | 3.61 | 4.32 | 3.61 | 4.22 | 4.22 | 23.75% | 2,463,152 |
| Feb 19, 2026 | 3.35 | 3.50 | 3.27 | 3.41 | 3.41 | 2.10% | 777,924 |
| Feb 18, 2026 | 3.23 | 3.37 | 3.21 | 3.34 | 3.34 | 3.73% | 287,350 |
| Feb 17, 2026 | 3.33 | 3.37 | 3.13 | 3.22 | 3.22 | -4.73% | 1,037,541 |
| Feb 13, 2026 | 3.20 | 3.41 | 3.14 | 3.38 | 3.38 | 5.30% | 566,456 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.17 | 3.21 | 3.21 | -6.96% | 534,699 |
| Feb 11, 2026 | 3.19 | 3.48 | 3.10 | 3.45 | 3.45 | 12.75% | 1,045,267 |
| Feb 10, 2026 | 3.17 | 3.17 | 3.04 | 3.06 | 3.06 | -3.77% | 449,486 |
| Feb 9, 2026 | 3.11 | 3.25 | 3.05 | 3.18 | 3.18 | 3.58% | 203,193 |
| Feb 6, 2026 | 2.94 | 3.14 | 2.94 | 3.07 | 3.07 | 5.86% | 783,783 |
| Feb 5, 2026 | 3.00 | 3.04 | 2.85 | 2.90 | 2.90 | -5.23% | 635,859 |
| Feb 4, 2026 | 3.35 | 3.35 | 2.95 | 3.06 | 3.06 | -8.38% | 1,162,637 |
| Feb 3, 2026 | 3.23 | 3.37 | 3.20 | 3.34 | 3.34 | 7.05% | 587,556 |
| Feb 2, 2026 | 3.16 | 3.29 | 3.08 | 3.12 | 3.12 | -2.19% | 574,577 |
| Jan 30, 2026 | 3.34 | 3.37 | 3.13 | 3.19 | 3.19 | -7.27% | 762,149 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.26 | 3.44 | 3.44 | 1.18% | 1,047,461 |
| Jan 28, 2026 | 3.49 | 3.55 | 3.40 | 3.40 | 3.40 | -0.58% | 1,044,915 |
| Jan 27, 2026 | 3.26 | 3.47 | 3.15 | 3.42 | 3.42 | 4.27% | 1,146,378 |
| Jan 26, 2026 | 3.24 | 3.39 | 3.09 | 3.28 | 3.28 | 3.80% | 1,182,513 |
| Jan 23, 2026 | 2.99 | 3.29 | 2.98 | 3.16 | 3.16 | 6.40% | 750,621 |
| Jan 22, 2026 | 3.05 | 3.14 | 2.86 | 2.97 | 2.97 | -1.98% | 673,346 |
| Jan 21, 2026 | 2.98 | 3.05 | 2.94 | 3.03 | 3.03 | 1.68% | 725,352 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | -1.32% | 252,991 |
| Jan 19, 2026 | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | 1.00% | 755,776 |
| Jan 16, 2026 | 3.00 | 3.05 | 2.90 | 2.99 | 2.99 | 0.67% | 353,592 |
| Jan 15, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 585,840 |
| Jan 14, 2026 | 2.97 | 3.01 | 2.88 | 2.99 | 2.99 | 0.67% | 382,334 |
| Jan 13, 2026 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | 3.48% | 394,853 |
| Jan 12, 2026 | 2.90 | 2.94 | 2.83 | 2.87 | 2.87 | 1.06% | 446,339 |
| Jan 9, 2026 | 2.77 | 2.88 | 2.77 | 2.84 | 2.84 | 1.79% | 294,755 |
| Jan 8, 2026 | 2.81 | 2.81 | 2.68 | 2.79 | 2.79 | -1.06% | 304,411 |
| Jan 7, 2026 | 2.82 | 2.89 | 2.75 | 2.82 | 2.82 | - | 283,008 |
| Jan 6, 2026 | 2.84 | 2.89 | 2.80 | 2.82 | 2.82 | - | 343,052 |
| Jan 5, 2026 | 2.92 | 2.96 | 2.81 | 2.82 | 2.82 | -1.74% | 384,753 |
| Jan 2, 2026 | 2.80 | 2.90 | 2.80 | 2.87 | 2.87 | 5.13% | 223,280 |
| Dec 31, 2025 | 2.75 | 2.79 | 2.70 | 2.73 | 2.73 | -1.09% | 140,110 |
| Dec 30, 2025 | 2.70 | 2.79 | 2.69 | 2.76 | 2.76 | 2.60% | 373,787 |