Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 1.780
-0.030 (-1.66%)
Oct 9, 2025, 4:00 PM EDT
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.82 | 1.86 | 1.76 | 1.78 | - | -1.66% | 1,617,276 |
| 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 |
| 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 |