Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 5.32
-0.11 (-2.03%)
Aug 20, 2026, 4:00 PM EST
Faraday Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.41 | 5.52 | 5.26 | 5.32 | 5.32 | -2.03% | 653,804 |
| Aug 19, 2026 | 5.55 | 5.66 | 5.33 | 5.43 | 5.43 | - | 536,112 |
| Aug 18, 2026 | 5.75 | 5.87 | 5.35 | 5.43 | 5.43 | -5.89% | 605,301 |
| Aug 17, 2026 | 5.55 | 5.94 | 5.51 | 5.77 | 5.77 | 4.15% | 468,206 |
| Aug 14, 2026 | 5.74 | 5.87 | 5.53 | 5.54 | 5.54 | -3.32% | 345,036 |
| Aug 13, 2026 | 5.81 | 5.92 | 5.71 | 5.73 | 5.73 | -2.22% | 701,003 |
| Aug 12, 2026 | 5.59 | 5.89 | 5.59 | 5.86 | 5.86 | 6.55% | 299,918 |
| Aug 11, 2026 | 5.87 | 5.88 | 5.45 | 5.50 | 5.50 | -6.46% | 486,757 |
| Aug 10, 2026 | 6.16 | 6.20 | 5.85 | 5.88 | 5.88 | -4.85% | 481,473 |
| Aug 7, 2026 | 6.10 | 6.33 | 6.02 | 6.18 | 6.18 | 3.17% | 546,971 |
| Aug 6, 2026 | 5.99 | 6.30 | 5.94 | 5.99 | 5.99 | -0.66% | 662,393 |
| Aug 5, 2026 | 5.90 | 6.22 | 5.86 | 6.03 | 6.03 | 2.55% | 543,429 |
| Aug 4, 2026 | 5.64 | 5.94 | 5.64 | 5.88 | 5.88 | 7.10% | 989,878 |
| Jul 31, 2026 | 5.58 | 5.61 | 5.41 | 5.49 | 5.49 | -1.26% | 359,892 |
| Jul 30, 2026 | 5.34 | 5.61 | 5.26 | 5.56 | 5.56 | 7.34% | 571,622 |
| Jul 29, 2026 | 5.07 | 5.37 | 4.91 | 5.18 | 5.18 | 1.37% | 386,448 |
| Jul 28, 2026 | 5.34 | 5.39 | 4.90 | 5.11 | 5.11 | -4.31% | 427,746 |
| Jul 27, 2026 | 5.30 | 5.37 | 5.05 | 5.34 | 5.34 | 2.10% | 291,997 |
| Jul 24, 2026 | 5.43 | 5.50 | 5.15 | 5.23 | 5.23 | -3.15% | 340,919 |
| Jul 23, 2026 | 5.41 | 5.64 | 5.35 | 5.40 | 5.40 | -3.40% | 502,896 |
| Jul 22, 2026 | 5.53 | 5.61 | 5.46 | 5.59 | 5.59 | 1.08% | 640,612 |
| Jul 21, 2026 | 5.33 | 5.55 | 5.15 | 5.53 | 5.53 | 6.14% | 737,915 |
| Jul 20, 2026 | 5.28 | 5.29 | 5.10 | 5.21 | 5.21 | 0.19% | 275,575 |
| Jul 17, 2026 | 5.06 | 5.26 | 4.94 | 5.20 | 5.20 | -0.95% | 358,604 |
| Jul 16, 2026 | 5.34 | 5.57 | 5.15 | 5.25 | 5.25 | -3.85% | 346,916 |
| Jul 15, 2026 | 5.77 | 5.80 | 5.41 | 5.46 | 5.46 | -4.38% | 341,375 |
| Jul 14, 2026 | 5.68 | 5.90 | 5.61 | 5.71 | 5.71 | 3.25% | 404,530 |
| Jul 13, 2026 | 5.82 | 5.93 | 5.43 | 5.53 | 5.53 | -7.06% | 477,311 |
| Jul 10, 2026 | 5.72 | 6.00 | 5.67 | 5.95 | 5.95 | 2.76% | 531,699 |
| Jul 9, 2026 | 5.54 | 5.95 | 5.54 | 5.79 | 5.79 | 4.51% | 506,528 |
| Jul 8, 2026 | 5.64 | 5.75 | 5.23 | 5.54 | 5.54 | -3.65% | 504,315 |
| Jul 7, 2026 | 6.03 | 6.06 | 5.65 | 5.75 | 5.75 | -6.05% | 382,997 |
| Jul 6, 2026 | 6.38 | 6.38 | 6.05 | 6.12 | 6.12 | -2.86% | 1,929,956 |
| Jul 3, 2026 | 6.26 | 6.38 | 6.24 | 6.30 | 6.30 | 1.12% | 149,527 |
| Jul 2, 2026 | 6.00 | 6.31 | 5.99 | 6.23 | 6.23 | 4.01% | 500,511 |
| Jun 30, 2026 | 5.72 | 6.11 | 5.72 | 5.99 | 5.99 | 3.45% | 387,549 |
| Jun 29, 2026 | 5.64 | 5.83 | 5.42 | 5.79 | 5.79 | 2.66% | 295,279 |
| Jun 26, 2026 | 5.37 | 5.68 | 5.36 | 5.64 | 5.64 | 3.68% | 383,173 |
| Jun 25, 2026 | 5.51 | 5.62 | 5.39 | 5.44 | 5.44 | -1.27% | 654,988 |
| Jun 24, 2026 | 5.26 | 5.52 | 5.21 | 5.51 | 5.51 | -1.25% | 674,209 |
| Jun 23, 2026 | 5.38 | 5.63 | 5.22 | 5.58 | 5.58 | -2.45% | 628,826 |
| Jun 22, 2026 | 5.67 | 5.99 | 5.57 | 5.72 | 5.72 | -0.69% | 226,736 |
| Jun 19, 2026 | 5.70 | 5.76 | 5.58 | 5.76 | 5.76 | 0.52% | 210,529 |
| Jun 18, 2026 | 6.09 | 6.22 | 5.67 | 5.73 | 5.73 | -4.50% | 932,212 |
| Jun 17, 2026 | 6.19 | 6.38 | 6.00 | 6.00 | 6.00 | -3.07% | 674,286 |
| Jun 16, 2026 | 6.15 | 6.30 | 6.03 | 6.19 | 6.19 | 1.14% | 382,090 |
| Jun 15, 2026 | 5.93 | 6.16 | 5.90 | 6.12 | 6.12 | 8.13% | 632,510 |
| Jun 12, 2026 | 5.60 | 5.77 | 5.54 | 5.66 | 5.66 | 3.10% | 543,318 |
| Jun 11, 2026 | 5.20 | 5.50 | 5.18 | 5.49 | 5.49 | 5.98% | 649,798 |
| Jun 10, 2026 | 5.37 | 5.43 | 5.11 | 5.18 | 5.18 | -5.99% | 702,283 |