Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 6.14
+0.03 (0.49%)
May 29, 2026, 4:00 PM EST
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.15 | 6.31 | 6.03 | 6.14 | 6.14 | 0.49% | 569,047 |
| May 28, 2026 | 5.77 | 6.11 | 5.75 | 6.11 | 6.11 | 4.98% | 1,071,877 |
| May 27, 2026 | 5.94 | 6.00 | 5.78 | 5.82 | 5.82 | -3.64% | 407,376 |
| May 26, 2026 | 5.82 | 6.11 | 5.82 | 6.04 | 6.04 | 2.20% | 568,529 |
| May 25, 2026 | 5.69 | 5.91 | 5.66 | 5.91 | 5.91 | 6.29% | 216,473 |
| May 22, 2026 | 5.46 | 5.59 | 5.40 | 5.56 | 5.56 | 2.58% | 286,706 |
| May 21, 2026 | 5.48 | 5.68 | 5.40 | 5.42 | 5.42 | -2.87% | 438,167 |
| May 20, 2026 | 5.64 | 5.77 | 5.46 | 5.58 | 5.58 | 0.18% | 450,838 |
| May 19, 2026 | 5.55 | 5.64 | 5.26 | 5.57 | 5.57 | -1.24% | 893,340 |
| May 15, 2026 | 5.71 | 5.73 | 5.50 | 5.64 | 5.64 | -5.84% | 1,060,269 |
| May 14, 2026 | 6.01 | 6.05 | 5.78 | 5.99 | 5.99 | 0.17% | 738,104 |
| May 13, 2026 | 5.80 | 6.06 | 5.68 | 5.98 | 5.98 | 4.18% | 1,064,129 |
| May 12, 2026 | 5.30 | 5.75 | 5.28 | 5.74 | 5.74 | 7.29% | 1,542,234 |
| May 11, 2026 | 5.32 | 5.55 | 5.30 | 5.35 | 5.35 | 1.33% | 917,158 |
| May 8, 2026 | 4.90 | 5.44 | 4.90 | 5.28 | 5.28 | 9.77% | 675,418 |
| May 7, 2026 | 4.86 | 5.01 | 4.72 | 4.81 | 4.81 | 0.84% | 1,057,760 |
| May 6, 2026 | 4.54 | 4.77 | 4.54 | 4.77 | 4.77 | 10.42% | 640,387 |
| May 5, 2026 | 4.64 | 4.71 | 4.31 | 4.32 | 4.32 | -4.21% | 391,295 |
| May 4, 2026 | 4.70 | 4.77 | 4.50 | 4.51 | 4.51 | -6.43% | 576,989 |
| May 1, 2026 | 4.68 | 4.88 | 4.66 | 4.82 | 4.82 | 2.99% | 484,892 |
| Apr 30, 2026 | 4.75 | 4.90 | 4.59 | 4.68 | 4.68 | -0.64% | 10,389,590 |
| Apr 29, 2026 | 4.85 | 5.01 | 4.70 | 4.71 | 4.71 | -3.68% | 1,361,658 |
| Apr 28, 2026 | 4.96 | 5.14 | 4.86 | 4.89 | 4.89 | -4.86% | 634,942 |
| Apr 27, 2026 | 5.13 | 5.17 | 4.97 | 5.14 | 5.14 | 0.39% | 523,072 |
| Apr 24, 2026 | 5.40 | 5.54 | 5.05 | 5.12 | 5.12 | -4.30% | 948,208 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.27 | 5.35 | 5.35 | -3.08% | 1,803,709 |
| Apr 22, 2026 | 5.25 | 5.58 | 5.24 | 5.52 | 5.52 | 8.02% | 1,263,378 |
| Apr 21, 2026 | 5.20 | 5.26 | 5.06 | 5.11 | 5.11 | -3.04% | 623,392 |
| Apr 20, 2026 | 4.85 | 5.28 | 4.82 | 5.27 | 5.27 | 7.77% | 880,143 |
| Apr 17, 2026 | 5.10 | 5.15 | 4.85 | 4.89 | 4.89 | -2.98% | 747,568 |
| Apr 16, 2026 | 5.00 | 5.12 | 4.90 | 5.04 | 5.04 | 0.80% | 1,021,522 |
| Apr 15, 2026 | 4.85 | 5.08 | 4.82 | 5.00 | 5.00 | 3.31% | 1,565,952 |
| Apr 14, 2026 | 4.70 | 4.90 | 4.64 | 4.84 | 4.84 | 3.86% | 749,397 |
| Apr 13, 2026 | 4.46 | 4.69 | 4.46 | 4.66 | 4.66 | 2.19% | 809,068 |
| Apr 10, 2026 | 4.61 | 4.65 | 4.47 | 4.56 | 4.56 | -0.44% | 561,791 |
| Apr 9, 2026 | 4.53 | 4.71 | 4.50 | 4.58 | 4.58 | 1.10% | 269,217 |
| Apr 8, 2026 | 4.75 | 4.93 | 4.53 | 4.53 | 4.53 | 4.86% | 1,261,268 |
| Apr 7, 2026 | 4.35 | 4.58 | 4.19 | 4.32 | 4.32 | -1.37% | 659,759 |
| Apr 6, 2026 | 4.28 | 4.41 | 4.22 | 4.38 | 4.38 | 2.34% | 459,925 |
| Apr 2, 2026 | 4.30 | 4.39 | 4.18 | 4.28 | 4.28 | -2.73% | 440,373 |
| Apr 1, 2026 | 4.24 | 4.56 | 4.20 | 4.40 | 4.40 | 4.76% | 1,114,255 |
| Mar 31, 2026 | 3.82 | 4.28 | 3.79 | 4.20 | 4.20 | 12.30% | 1,457,375 |
| Mar 30, 2026 | 3.82 | 3.86 | 3.67 | 3.74 | 3.74 | 0.54% | 711,343 |
| Mar 27, 2026 | 3.66 | 3.85 | 3.60 | 3.72 | 3.72 | -0.53% | 1,067,727 |
| Mar 26, 2026 | 3.86 | 3.96 | 3.68 | 3.74 | 3.74 | -6.50% | 697,823 |
| Mar 25, 2026 | 3.97 | 4.09 | 3.92 | 4.00 | 4.00 | 5.26% | 711,009 |
| Mar 24, 2026 | 3.70 | 3.86 | 3.61 | 3.80 | 3.80 | 1.33% | 869,817 |
| Mar 23, 2026 | 3.63 | 4.03 | 3.58 | 3.75 | 3.75 | 4.75% | 2,161,407 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.44 | 3.58 | 3.58 | -6.28% | 2,022,387 |
| Mar 19, 2026 | 3.75 | 3.86 | 3.60 | 3.82 | 3.82 | -6.14% | 1,910,667 |