Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 1.270
-0.040 (-3.05%)
Sep 12, 2025, 4:00 PM EDT
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 5.47% | 792,372 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 56,801 |
| Aug 21, 2025 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 39,777 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 293,864 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 185,449 |
| Aug 18, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 512,900 |
| Aug 15, 2025 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 257,171 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -4.07% | 72,869 |
| Aug 13, 2025 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | 2.50% | 6,145,647 |
| Aug 12, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 336,929 |
| Aug 11, 2025 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 114,628 |
| Aug 8, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 483,829 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 319,893 |
| Aug 6, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | - | 97,633 |
| Aug 5, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 285,504 |
| Aug 1, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 118,085 |
| Jul 31, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 2.78% | 356,318 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.03 | 1.08 | 1.08 | -5.26% | 697,845 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | - | 950,168 |
| 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 |