Faraday Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2025	0.79	0.83	0.79	0.81	0.81	1.25%	95,666
Mar 4, 2025	0.77	0.80	0.72	0.80	0.80	6.67%	108,330
Mar 3, 2025	0.76	0.77	0.75	0.75	0.75	-5.06%	33,477
Feb 28, 2025	0.80	0.81	0.74	0.79	0.79	-2.47%	143,566
Feb 27, 2025	0.80	0.82	0.80	0.81	0.81	-	34,425
Feb 26, 2025	0.81	0.81	0.79	0.81	0.81	5.19%	53,766
Feb 25, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	80,535
Feb 24, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	55,334
Feb 21, 2025	0.74	0.77	0.74	0.76	0.76	-2.56%	197,338
Feb 20, 2025	0.79	0.80	0.76	0.78	0.78	-	273,430
Feb 19, 2025	0.78	0.78	0.76	0.78	0.78	1.30%	24,239
Feb 18, 2025	0.75	0.78	0.75	0.77	0.77	2.67%	53,357
Feb 14, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	22,821
Feb 13, 2025	0.74	0.74	0.73	0.73	0.73	-	17,417
Feb 12, 2025	0.75	0.75	0.72	0.73	0.73	-2.67%	112,798
Feb 11, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	89,931