Faraday Copper Corp. (FRA:9CM0)
Germany
· Delayed Price · Currency is EUR 1.200
+0.025 (2.13%)
At close: Nov 28, 2025
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 5.41% | - |
| Dec 4, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 8.37% | - |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | - |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.89% | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 2 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.00% | - |
| Nov 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Nov 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 20, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.91% | 3,000 |
| Nov 19, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.07% | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.37% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.86% | - |
| Nov 14, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.24% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.81% | - |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | - |
| Nov 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 10, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.24% | - |
| Nov 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.35% | - |
| Nov 6, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -6.64% | - |
| Nov 5, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 3.64% | 3,000 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -10.18% | 11,000 |
| Nov 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.38% | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Oct 29, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Oct 28, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | - |
| Oct 27, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 8.70% | - |
| Oct 24, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 8,000 |
| Oct 23, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | - |
| Oct 22, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -3.90% | - |
| Oct 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.48% | - |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Oct 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.62% | - |
| Oct 14, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 660 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Oct 10, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -2.69% | - |
| Oct 9, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.21% | - |
| Oct 8, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 5.94% | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.81% | - |
| Oct 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.75% | - |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -6.91% | - |
| Oct 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.37% | - |
| Sep 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 5.59% | - |
| Sep 26, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 7.57% | - |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.75% | - |
| Sep 24, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 5.56% | - |
| Sep 23, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.61% | - |
| Sep 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.85% | - |
| Sep 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 9.04% | - |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.73% | - |
| Sep 17, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.14% | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.35% | - |
| Sep 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | - |
| Sep 12, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -5.61% | - |
| Sep 11, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.49% | - |
| Sep 10, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -3.55% | - |
| Sep 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.24% | - |
| Sep 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.68% | - |
| Sep 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.46% | - |
| Sep 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.67% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Sep 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.72% | - |
| Aug 29, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.48% | - |
| Aug 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Aug 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.43% | - |
| Aug 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.20% | - |
| Aug 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.31% | - |
| Aug 22, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.79% | - |
| Aug 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.04% | - |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | - |
| Aug 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.75% | - |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.19% | - |
| Aug 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.28% | - |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.47% | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.11% | - |
| Aug 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.27% | - |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.32% | - |
| Aug 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.07% | - |
| Aug 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.59% | - |
| Aug 6, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.80% | - |
| Aug 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.62% | - |
| Aug 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.69% | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Jul 30, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.14% | - |
| Jul 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.29% | - |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.86% | - |
| Jul 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.09% | - |
| Jul 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.08% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.54% | - |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.27% | - |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |