Faraday Copper Corp. (TSX:FDY)
1.140
-0.010 (-0.87%)
Jul 28, 2025, 4:00 PM EDT
Faraday Copper Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 178,986 |
Jul 25, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 75,265 |
Jul 24, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 132,941 |
Jul 23, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 361,329 |
Jul 22, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 198,808 |
Jul 21, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 68,290 |
Jul 18, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 71,511 |
Jul 17, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 134,089 |
Jul 16, 2025 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -6.15% | 215,584 |
Jul 15, 2025 | 1.18 | 1.31 | 1.13 | 1.30 | 1.30 | 9.24% | 914,009 |
Jul 14, 2025 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 4.39% | 565,815 |
Jul 11, 2025 | 1.23 | 1.23 | 1.10 | 1.14 | 1.14 | -4.20% | 263,894 |
Jul 10, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 9.17% | 443,787 |
Jul 9, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 1.87% | 492,139 |
Jul 8, 2025 | 1.02 | 1.13 | 1.00 | 1.07 | 1.07 | 3.88% | 540,747 |
Jul 7, 2025 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 298,146 |
Jul 4, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.16% | 266,174 |
Jul 3, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 190,327 |
Jul 2, 2025 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 9.89% | 720,889 |
Jun 30, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 365,395 |
Jun 27, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 334,043 |
Jun 26, 2025 | 0.85 | 0.91 | 0.82 | 0.90 | 0.90 | 5.88% | 419,307 |
Jun 25, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 41,889 |
Jun 24, 2025 | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | 6.25% | 791,142 |
Jun 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 302,887 |
Jun 20, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 503,590 |
Jun 19, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | - | 32,659 |
Jun 18, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 162,876 |
Jun 17, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 140,460 |
Jun 16, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 27,733 |
Jun 13, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 58,188 |
Jun 12, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 60,596 |
Jun 11, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 238,768 |
Jun 10, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 26,500 |
Jun 9, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 99,490 |
Jun 6, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 9,855 |
Jun 5, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.91% | 13,050 |
Jun 4, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 0.64% | 47,662 |
Jun 3, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 90,485 |
Jun 2, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 17,361 |
May 30, 2025 | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 79,500 |
May 29, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 63,075 |
May 28, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 2.63% | 244,737 |
May 27, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.56% | 28,370 |
May 26, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 5.41% | 14,572 |
May 23, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -2.63% | 143,270 |
May 22, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 1.33% | 40,236 |
May 21, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 224,630 |
May 20, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | - | 96,879 |
May 16, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | 54,647 |