Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 3.940
+0.150 (3.96%)
Nov 6, 2026, 4:00 PM EST
Faraday Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.77 | 3.96 | 3.74 | 3.94 | 3.94 | 3.96% | 715,555 |
| Nov 5, 2026 | 4.05 | 4.10 | 3.63 | 3.79 | 3.79 | -6.19% | 1,285,721 |
| Nov 4, 2026 | 4.16 | 4.16 | 3.97 | 4.04 | 4.04 | -0.98% | 764,497 |
| Nov 3, 2026 | 3.98 | 4.12 | 3.96 | 4.08 | 4.08 | 1.75% | 454,913 |
| Nov 2, 2026 | 4.15 | 4.31 | 3.98 | 4.01 | 4.01 | -1.47% | 653,500 |
| Oct 30, 2026 | 4.06 | 4.22 | 3.93 | 4.07 | 4.07 | -4.91% | 6,650,555 |
| Oct 29, 2026 | 4.27 | 4.34 | 4.15 | 4.28 | 4.28 | -2.51% | 982,439 |
| Oct 28, 2026 | 4.48 | 4.48 | 4.29 | 4.39 | 4.39 | -1.13% | 1,018,052 |
| Oct 27, 2026 | 4.26 | 4.53 | 4.18 | 4.44 | 4.44 | 5.71% | 1,168,947 |
| Oct 26, 2026 | 4.25 | 4.32 | 4.04 | 4.20 | 4.20 | -0.94% | 1,224,698 |
| Oct 23, 2026 | 4.32 | 4.40 | 4.22 | 4.24 | 4.24 | -2.08% | 1,142,110 |
| Oct 22, 2026 | 4.55 | 4.66 | 4.28 | 4.33 | 4.33 | -8.26% | 1,091,705 |
| Oct 21, 2026 | 4.62 | 4.73 | 4.51 | 4.72 | 4.72 | 1.94% | 1,017,543 |
| Oct 20, 2026 | 4.70 | 4.83 | 4.57 | 4.63 | 4.63 | -2.53% | 1,044,214 |
| Oct 19, 2026 | 4.77 | 4.82 | 4.60 | 4.75 | 4.75 | 0.64% | 1,027,945 |
| Oct 16, 2026 | 4.78 | 4.89 | 4.55 | 4.72 | 4.72 | -1.46% | 1,140,405 |
| Oct 15, 2026 | 4.70 | 4.86 | 4.53 | 4.79 | 4.79 | 0.42% | 941,110 |
| Oct 14, 2026 | 4.86 | 4.95 | 4.77 | 4.77 | 4.77 | -5.36% | 900,342 |
| Oct 13, 2026 | 5.14 | 5.17 | 4.86 | 5.04 | 5.04 | -3.08% | 722,853 |
| Oct 9, 2026 | 5.14 | 5.24 | 5.02 | 5.20 | 5.20 | 4.00% | 572,305 |
| Oct 8, 2026 | 5.19 | 5.19 | 4.85 | 5.00 | 5.00 | -3.10% | 586,843 |
| Oct 7, 2026 | 5.30 | 5.37 | 5.08 | 5.16 | 5.16 | -4.62% | 544,190 |
| Oct 6, 2026 | 5.48 | 5.51 | 5.29 | 5.41 | 5.41 | -1.28% | 473,897 |
| Oct 5, 2026 | 5.48 | 5.55 | 5.33 | 5.48 | 5.48 | -0.54% | 397,320 |
| Oct 2, 2026 | 5.44 | 5.58 | 5.32 | 5.51 | 5.51 | 3.77% | 283,218 |
| Oct 1, 2026 | 5.46 | 5.48 | 5.29 | 5.31 | 5.31 | -3.28% | 353,455 |
| Sep 30, 2026 | 5.64 | 5.68 | 5.49 | 5.49 | 5.49 | -2.83% | 616,221 |
| Sep 29, 2026 | 5.53 | 5.68 | 5.39 | 5.65 | 5.65 | 3.86% | 788,134 |
| Sep 28, 2026 | 5.34 | 5.53 | 5.31 | 5.44 | 5.44 | -2.51% | 265,214 |
| Sep 25, 2026 | 5.52 | 5.64 | 5.41 | 5.58 | 5.58 | 1.09% | 550,205 |
| Sep 24, 2026 | 5.32 | 5.57 | 5.29 | 5.52 | 5.52 | 1.85% | 545,883 |
| Sep 23, 2026 | 5.45 | 5.53 | 5.33 | 5.42 | 5.42 | -2.52% | 195,069 |
| Sep 22, 2026 | 5.31 | 5.58 | 5.24 | 5.56 | 5.56 | 6.11% | 378,737 |
| Sep 21, 2026 | 5.13 | 5.47 | 5.09 | 5.24 | 5.24 | 2.75% | 649,439 |
| Sep 18, 2026 | 5.05 | 5.12 | 4.97 | 5.10 | 5.10 | 2.00% | 1,532,400 |
| Sep 17, 2026 | 4.88 | 5.07 | 4.86 | 5.00 | 5.00 | 4.82% | 697,606 |
| Sep 16, 2026 | 4.96 | 4.98 | 4.66 | 4.77 | 4.77 | -2.45% | 509,438 |
| Sep 15, 2026 | 5.08 | 5.08 | 4.75 | 4.89 | 4.89 | -4.31% | 1,050,767 |
| Sep 14, 2026 | 4.93 | 5.14 | 4.91 | 5.11 | 5.11 | -0.78% | 976,616 |
| Sep 11, 2026 | 5.07 | 5.22 | 5.00 | 5.15 | 5.15 | 2.39% | 531,744 |
| Sep 10, 2026 | 5.12 | 5.35 | 4.92 | 5.03 | 5.03 | -6.68% | 787,243 |
| Sep 9, 2026 | 5.50 | 5.67 | 5.39 | 5.39 | 5.39 | -3.06% | 630,226 |
| Sep 8, 2026 | 5.34 | 5.69 | 5.34 | 5.56 | 5.56 | 6.51% | 510,832 |
| Sep 4, 2026 | 5.18 | 5.27 | 5.08 | 5.22 | 5.22 | 1.56% | 504,197 |
| Sep 3, 2026 | 5.38 | 5.42 | 4.97 | 5.14 | 5.14 | -1.91% | 1,322,544 |
| Sep 2, 2026 | 5.25 | 5.49 | 5.21 | 5.24 | 5.24 | 0.38% | 626,414 |
| Sep 1, 2026 | 5.46 | 5.52 | 5.18 | 5.22 | 5.22 | -6.28% | 609,066 |
| Aug 31, 2026 | 5.68 | 5.73 | 5.55 | 5.57 | 5.57 | -1.59% | 6,036,446 |
| Aug 28, 2026 | 5.91 | 5.96 | 5.61 | 5.66 | 5.66 | -4.87% | 623,773 |
| Aug 27, 2026 | 5.83 | 5.96 | 5.76 | 5.95 | 5.95 | 2.94% | 331,965 |