Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 2.000
-0.010 (-0.50%)
Nov 5, 2025, 4:00 PM EST
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.98 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 1,517,798 |
| 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 |
| Sep 15, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 648,381 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.24 | 1.27 | 1.27 | -3.05% | 432,189 |
| Sep 11, 2025 | 1.37 | 1.40 | 1.31 | 1.31 | 1.31 | -2.24% | 378,411 |
| Sep 10, 2025 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | - | 175,149 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 501,094 |
| Sep 8, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 494,333 |
| Sep 5, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | 2.19% | 148,387 |
| Sep 4, 2025 | 1.35 | 1.38 | 1.28 | 1.37 | 1.37 | 1.48% | 253,553 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 129,155 |
| Sep 2, 2025 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 563,992 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | 2.22% | 130,872 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -0.74% | 147,324 |
| Aug 27, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 265,358 |
| Aug 26, 2025 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | 2.22% | 522,668 |