Skip to main content
Faraday Copper Corp. (TSX:FDY)
Canada flag Canada · Delayed Price · Currency is CAD
2.170
-0.060 (-2.69%)
Dec 5, 2025, 4:00 PM EST

Faraday Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.182.362.152.232.232.76%1,881,227
Dec 3, 20251.982.181.942.172.1710.15%535,532
Dec 2, 20251.941.981.901.971.971.55%177,530
Dec 1, 20252.022.021.931.941.94-2.02%285,937
Nov 28, 20252.012.011.961.981.98-221,326
Nov 27, 20251.971.991.941.981.981.54%49,109
Nov 26, 20252.002.021.951.951.95-2.99%410,196
Nov 25, 20252.012.031.992.012.011.52%140,491
Nov 24, 20251.932.001.921.981.983.13%409,752
Nov 21, 20251.911.941.851.921.921.05%453,588
Nov 20, 20251.992.001.881.901.90-4.52%437,487
Nov 19, 20252.002.021.951.991.99-1.49%94,937
Nov 18, 20251.992.041.932.022.021.51%210,581
Nov 17, 20252.022.071.981.991.99-4.33%199,170
Nov 14, 20252.012.081.982.082.082.97%304,428
Nov 13, 20252.052.061.952.022.02-2.42%321,809
Nov 12, 20252.052.072.002.072.070.98%189,765
Nov 11, 20252.062.082.002.052.05-1.44%92,660
Nov 10, 20252.102.132.042.082.081.96%366,912
Nov 7, 20252.052.071.942.042.04-320,580
Nov 6, 20252.022.061.912.042.042.00%2,026,449
Nov 5, 20251.982.041.952.002.00-0.50%1,519,626
Nov 4, 20252.142.142.002.012.01-5.19%424,363
Nov 3, 20252.202.272.082.122.12-5.78%421,742
Oct 31, 20252.212.282.152.252.253.21%347,418
Oct 30, 20252.272.302.182.182.18-3.96%246,745
Oct 29, 20252.312.342.212.272.270.89%1,004,164
Oct 28, 20252.102.282.042.252.258.70%3,787,355
Oct 27, 20251.962.171.942.072.075.08%2,609,828
Oct 24, 20251.951.981.901.971.971.03%1,077,328
Oct 23, 20251.891.961.861.951.955.98%482,968
Oct 22, 20251.851.901.801.841.84-0.54%619,986
Oct 21, 20251.921.921.811.851.85-3.65%918,040
Oct 20, 20251.871.941.801.921.925.49%869,021
Oct 17, 20251.801.851.761.821.82-1.09%268,304
Oct 16, 20251.871.891.811.841.84-2.13%308,043
Oct 15, 20251.921.921.831.881.88-1.05%627,471
Oct 14, 20251.851.921.801.901.905.56%1,513,718
Oct 10, 20251.781.861.781.801.801.12%2,748,429
Oct 9, 20251.821.861.761.781.78-1.66%1,675,997
Oct 8, 20251.751.841.741.811.814.62%614,885
Oct 7, 20251.701.741.661.731.732.98%317,362
Oct 6, 20251.661.711.651.681.681.82%211,320
Oct 3, 20251.681.711.651.651.65-2.94%151,696
Oct 2, 20251.731.731.651.701.70-201,737
Oct 1, 20251.831.831.701.701.70-5.56%143,224
Sep 30, 20251.841.841.691.801.80-438,537
Sep 29, 20251.731.821.651.801.807.14%710,000
Sep 26, 20251.581.711.581.681.688.39%1,839,351
Sep 25, 20251.501.581.481.551.554.03%353,755
Sep 24, 20251.371.551.371.491.497.19%771,511
Sep 23, 20251.441.451.381.391.39-4.14%234,023
Sep 22, 20251.441.451.411.451.451.40%194,552
Sep 19, 20251.351.451.351.431.435.15%602,879
Sep 18, 20251.261.381.251.361.368.80%1,155,103
Sep 17, 20251.231.281.211.251.25-272,871
Sep 16, 20251.241.251.211.251.250.81%372,302
Sep 15, 20251.261.291.221.241.24-2.36%648,381
Sep 12, 20251.341.341.241.271.27-3.05%432,189
Sep 11, 20251.371.401.311.311.31-2.24%378,411
Sep 10, 20251.351.411.341.341.34-175,149
Sep 9, 20251.451.451.331.341.34-4.29%501,094
Sep 8, 20251.401.421.381.401.40-494,333
Sep 5, 20251.371.411.361.401.402.19%148,387
Sep 4, 20251.351.381.281.371.371.48%253,553
Sep 3, 20251.401.401.351.351.35-3.57%129,155
Sep 2, 20251.381.421.351.401.401.45%563,992
Aug 29, 20251.401.421.361.381.382.22%130,872
Aug 28, 20251.401.401.331.351.35-0.74%147,324
Aug 27, 20251.401.421.351.361.36-1.45%265,358
Aug 26, 20251.371.421.361.381.382.22%522,668
Aug 25, 20251.281.371.281.351.355.47%792,372
Aug 22, 20251.261.281.261.281.281.59%56,801
Aug 21, 20251.251.271.231.261.260.80%39,777
Aug 20, 20251.251.251.231.251.25-0.79%293,864
Aug 19, 20251.281.301.251.261.26-0.79%185,449
Aug 18, 20251.201.281.201.271.273.25%512,900
Aug 15, 20251.171.231.151.231.234.24%257,171
Aug 14, 20251.221.221.171.181.18-4.07%72,869
Aug 13, 20251.231.281.211.231.232.50%6,145,647
Aug 12, 20251.191.221.161.201.201.69%336,929
Aug 11, 20251.151.191.131.181.181.72%114,628
Aug 8, 20251.121.171.101.161.162.65%483,829
Aug 7, 20251.141.151.101.131.131.80%319,893
Aug 6, 20251.121.131.081.111.11-97,633
Aug 5, 20251.101.121.091.111.111.83%285,504
Aug 1, 20251.091.111.071.091.09-1.80%118,085
Jul 31, 20251.041.111.041.111.112.78%356,318
Jul 30, 20251.141.151.031.081.08-5.26%697,845
Jul 29, 20251.161.161.111.141.14-950,168
Jul 28, 20251.151.171.131.141.14-0.87%178,986
Jul 25, 20251.161.181.131.151.15-3.36%75,265
Jul 24, 20251.191.201.161.191.19-0.83%132,941
Jul 23, 20251.221.221.161.201.20-0.83%361,329
Jul 22, 20251.231.231.191.211.21-0.82%198,808
Jul 21, 20251.241.241.211.221.22-68,290
Jul 18, 20251.221.241.211.221.22-71,511
Jul 17, 20251.221.251.211.221.22-134,089
Jul 16, 20251.341.341.201.221.22-6.15%215,584
Jul 15, 20251.181.311.131.301.309.24%914,009