Faraday Copper Corp. (TSX:FDY)
Canada · Delayed Price · Currency is CAD 5.49
-0.07 (-1.26%)
Jul 31, 2026, 4:00 PM EST
Faraday Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.58 | 5.60 | 5.41 | 5.60 | - | 0.72% | 190,707 |
| 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 |
| Jun 9, 2026 | 5.72 | 5.73 | 5.20 | 5.51 | 5.51 | -1.43% | 621,504 |
| Jun 8, 2026 | 5.50 | 5.69 | 5.50 | 5.59 | 5.59 | 2.57% | 361,207 |
| Jun 5, 2026 | 6.27 | 6.29 | 5.41 | 5.45 | 5.45 | -14.44% | 861,351 |
| Jun 4, 2026 | 6.30 | 6.47 | 6.09 | 6.37 | 6.37 | 1.11% | 325,532 |
| Jun 3, 2026 | 6.56 | 6.56 | 6.20 | 6.30 | 6.30 | -5.12% | 688,992 |
| Jun 2, 2026 | 6.39 | 6.69 | 6.37 | 6.64 | 6.64 | 4.24% | 1,178,166 |
| Jun 1, 2026 | 6.19 | 6.40 | 5.90 | 6.37 | 6.37 | 3.75% | 707,717 |
| 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 |