Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 3.410
+0.070 (2.10%)
At close: Feb 19, 2026
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.35 | 3.50 | 3.27 | 3.41 | 3.41 | 2.10% | 777,924 |
| Feb 18, 2026 | 3.23 | 3.37 | 3.21 | 3.34 | 3.34 | 3.73% | 287,350 |
| Feb 17, 2026 | 3.33 | 3.37 | 3.13 | 3.22 | 3.22 | -4.73% | 1,037,541 |
| Feb 13, 2026 | 3.20 | 3.41 | 3.14 | 3.38 | 3.38 | 5.30% | 566,456 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.17 | 3.21 | 3.21 | -6.96% | 534,699 |
| Feb 11, 2026 | 3.19 | 3.48 | 3.10 | 3.45 | 3.45 | 12.75% | 1,045,267 |
| Feb 10, 2026 | 3.17 | 3.17 | 3.04 | 3.06 | 3.06 | -3.77% | 449,486 |
| Feb 9, 2026 | 3.11 | 3.25 | 3.05 | 3.18 | 3.18 | 3.58% | 203,193 |
| Feb 6, 2026 | 2.94 | 3.14 | 2.94 | 3.07 | 3.07 | 5.86% | 783,783 |
| Feb 5, 2026 | 3.00 | 3.04 | 2.85 | 2.90 | 2.90 | -5.23% | 635,859 |
| Feb 4, 2026 | 3.35 | 3.35 | 2.95 | 3.06 | 3.06 | -8.38% | 1,162,637 |
| Feb 3, 2026 | 3.23 | 3.37 | 3.20 | 3.34 | 3.34 | 7.05% | 587,556 |
| Feb 2, 2026 | 3.16 | 3.29 | 3.08 | 3.12 | 3.12 | -2.19% | 574,577 |
| Jan 30, 2026 | 3.34 | 3.37 | 3.13 | 3.19 | 3.19 | -7.27% | 762,149 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.26 | 3.44 | 3.44 | 1.18% | 1,047,461 |
| Jan 28, 2026 | 3.49 | 3.55 | 3.40 | 3.40 | 3.40 | -0.58% | 1,044,915 |
| Jan 27, 2026 | 3.26 | 3.47 | 3.15 | 3.42 | 3.42 | 4.27% | 1,146,378 |
| Jan 26, 2026 | 3.24 | 3.39 | 3.09 | 3.28 | 3.28 | 3.80% | 1,182,513 |
| Jan 23, 2026 | 2.99 | 3.29 | 2.98 | 3.16 | 3.16 | 6.40% | 750,621 |
| Jan 22, 2026 | 3.05 | 3.14 | 2.86 | 2.97 | 2.97 | -1.98% | 673,346 |
| Jan 21, 2026 | 2.98 | 3.05 | 2.94 | 3.03 | 3.03 | 1.68% | 725,352 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | -1.32% | 252,991 |
| Jan 19, 2026 | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | 1.00% | 755,776 |
| Jan 16, 2026 | 3.00 | 3.05 | 2.90 | 2.99 | 2.99 | 0.67% | 353,592 |
| Jan 15, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 585,840 |
| Jan 14, 2026 | 2.97 | 3.01 | 2.88 | 2.99 | 2.99 | 0.67% | 382,334 |
| Jan 13, 2026 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | 3.48% | 394,853 |
| Jan 12, 2026 | 2.90 | 2.94 | 2.83 | 2.87 | 2.87 | 1.06% | 446,339 |
| Jan 9, 2026 | 2.77 | 2.88 | 2.77 | 2.84 | 2.84 | 1.79% | 294,755 |
| Jan 8, 2026 | 2.81 | 2.81 | 2.68 | 2.79 | 2.79 | -1.06% | 304,411 |
| Jan 7, 2026 | 2.82 | 2.89 | 2.75 | 2.82 | 2.82 | - | 283,008 |
| Jan 6, 2026 | 2.84 | 2.89 | 2.80 | 2.82 | 2.82 | - | 343,052 |
| Jan 5, 2026 | 2.92 | 2.96 | 2.81 | 2.82 | 2.82 | -1.74% | 384,753 |
| Jan 2, 2026 | 2.80 | 2.90 | 2.80 | 2.87 | 2.87 | 5.13% | 223,280 |
| Dec 31, 2025 | 2.75 | 2.79 | 2.70 | 2.73 | 2.73 | -1.09% | 140,110 |
| Dec 30, 2025 | 2.70 | 2.79 | 2.69 | 2.76 | 2.76 | 2.60% | 373,787 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.58 | 2.69 | 2.69 | -1.82% | 400,729 |
| Dec 24, 2025 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | 0.74% | 128,114 |
| Dec 23, 2025 | 2.55 | 2.73 | 2.55 | 2.72 | 2.72 | 6.67% | 642,646 |
| Dec 22, 2025 | 2.64 | 2.75 | 2.55 | 2.55 | 2.55 | -0.78% | 330,552 |
| Dec 19, 2025 | 2.51 | 2.60 | 2.48 | 2.57 | 2.57 | 3.63% | 689,411 |
| Dec 18, 2025 | 2.39 | 2.55 | 2.34 | 2.48 | 2.48 | 6.44% | 833,553 |
| Dec 17, 2025 | 2.32 | 2.35 | 2.30 | 2.33 | 2.33 | - | 291,805 |
| Dec 16, 2025 | 2.31 | 2.33 | 2.27 | 2.33 | 2.33 | 0.87% | 236,406 |
| Dec 15, 2025 | 2.34 | 2.38 | 2.29 | 2.31 | 2.31 | 1.32% | 433,287 |
| Dec 12, 2025 | 2.35 | 2.38 | 2.19 | 2.28 | 2.28 | -2.98% | 900,911 |
| Dec 11, 2025 | 2.20 | 2.37 | 2.17 | 2.35 | 2.35 | 6.33% | 409,311 |
| Dec 10, 2025 | 2.10 | 2.21 | 2.08 | 2.21 | 2.21 | 4.25% | 276,549 |
| Dec 9, 2025 | 2.16 | 2.17 | 2.07 | 2.12 | 2.12 | -1.40% | 332,478 |
| Dec 8, 2025 | 2.15 | 2.18 | 2.03 | 2.15 | 2.15 | -0.92% | 299,098 |