Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 5.65
+0.21 (3.86%)
Sep 29, 2026, 4:00 PM EST
Faraday Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5.92 | 6.05 | 5.77 | 5.78 | 5.78 | -2.36% | 550,089 |
| Aug 25, 2026 | 5.97 | 6.04 | 5.85 | 5.92 | 5.92 | -1.00% | 740,133 |
| Aug 24, 2026 | 5.79 | 6.01 | 5.75 | 5.98 | 5.98 | 3.82% | 681,042 |
| Aug 21, 2026 | 5.40 | 5.79 | 5.38 | 5.76 | 5.76 | 8.27% | 1,370,227 |
| 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 |