Faraday Copper Corp. (TSX:FDY)
Canada
· Delayed Price · Currency is CAD 4.770
-0.330 (-6.47%)
At close: Mar 5, 2026
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.06 | 5.15 | 4.70 | 4.77 | 4.77 | -6.47% | 984,576 |
| Mar 4, 2026 | 5.22 | 5.34 | 5.08 | 5.10 | 5.10 | -2.30% | 805,145 |
| Mar 3, 2026 | 5.14 | 5.31 | 4.88 | 5.22 | 5.22 | -3.69% | 1,597,688 |
| Mar 2, 2026 | 5.54 | 5.54 | 5.09 | 5.42 | 5.42 | 3.04% | 1,600,394 |
| Feb 27, 2026 | 5.45 | 5.45 | 4.99 | 5.26 | 5.26 | -2.41% | 1,377,357 |
| Feb 26, 2026 | 4.95 | 5.40 | 4.91 | 5.39 | 5.39 | 6.73% | 1,619,947 |
| Feb 25, 2026 | 4.89 | 5.12 | 4.73 | 5.05 | 5.05 | 6.99% | 4,241,891 |
| Feb 24, 2026 | 4.50 | 4.81 | 4.49 | 4.72 | 4.72 | 3.96% | 795,936 |
| Feb 23, 2026 | 4.20 | 4.64 | 4.12 | 4.54 | 4.54 | 7.58% | 1,844,079 |
| Feb 20, 2026 | 3.61 | 4.32 | 3.61 | 4.22 | 4.22 | 23.75% | 2,463,152 |
| Feb 19, 2026 | 3.35 | 3.50 | 3.27 | 3.41 | 3.41 | 2.10% | 777,924 |
| Feb 18, 2026 | 3.23 | 3.37 | 3.21 | 3.34 | 3.34 | 3.73% | 287,350 |
| Feb 17, 2026 | 3.33 | 3.37 | 3.13 | 3.22 | 3.22 | -4.73% | 1,037,541 |
| Feb 13, 2026 | 3.20 | 3.41 | 3.14 | 3.38 | 3.38 | 5.30% | 566,456 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.17 | 3.21 | 3.21 | -6.96% | 534,699 |
| Feb 11, 2026 | 3.19 | 3.48 | 3.10 | 3.45 | 3.45 | 12.75% | 1,045,267 |
| Feb 10, 2026 | 3.17 | 3.17 | 3.04 | 3.06 | 3.06 | -3.77% | 449,486 |
| Feb 9, 2026 | 3.11 | 3.25 | 3.05 | 3.18 | 3.18 | 3.58% | 203,193 |
| Feb 6, 2026 | 2.94 | 3.14 | 2.94 | 3.07 | 3.07 | 5.86% | 783,783 |
| Feb 5, 2026 | 3.00 | 3.04 | 2.85 | 2.90 | 2.90 | -5.23% | 635,859 |
| Feb 4, 2026 | 3.35 | 3.35 | 2.95 | 3.06 | 3.06 | -8.38% | 1,162,637 |
| Feb 3, 2026 | 3.23 | 3.37 | 3.20 | 3.34 | 3.34 | 7.05% | 587,556 |
| Feb 2, 2026 | 3.16 | 3.29 | 3.08 | 3.12 | 3.12 | -2.19% | 574,577 |
| Jan 30, 2026 | 3.34 | 3.37 | 3.13 | 3.19 | 3.19 | -7.27% | 762,149 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.26 | 3.44 | 3.44 | 1.18% | 1,047,461 |
| Jan 28, 2026 | 3.49 | 3.55 | 3.40 | 3.40 | 3.40 | -0.58% | 1,044,915 |
| Jan 27, 2026 | 3.26 | 3.47 | 3.15 | 3.42 | 3.42 | 4.27% | 1,146,378 |
| Jan 26, 2026 | 3.24 | 3.39 | 3.09 | 3.28 | 3.28 | 3.80% | 1,182,513 |
| Jan 23, 2026 | 2.99 | 3.29 | 2.98 | 3.16 | 3.16 | 6.40% | 750,621 |
| Jan 22, 2026 | 3.05 | 3.14 | 2.86 | 2.97 | 2.97 | -1.98% | 673,346 |
| Jan 21, 2026 | 2.98 | 3.05 | 2.94 | 3.03 | 3.03 | 1.68% | 725,352 |
| Jan 20, 2026 | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | -1.32% | 252,991 |
| Jan 19, 2026 | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | 1.00% | 755,776 |
| Jan 16, 2026 | 3.00 | 3.05 | 2.90 | 2.99 | 2.99 | 0.67% | 353,592 |
| Jan 15, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -0.67% | 585,840 |
| Jan 14, 2026 | 2.97 | 3.01 | 2.88 | 2.99 | 2.99 | 0.67% | 382,334 |
| Jan 13, 2026 | 2.90 | 2.98 | 2.89 | 2.97 | 2.97 | 3.48% | 394,853 |
| Jan 12, 2026 | 2.90 | 2.94 | 2.83 | 2.87 | 2.87 | 1.06% | 446,339 |
| Jan 9, 2026 | 2.77 | 2.88 | 2.77 | 2.84 | 2.84 | 1.79% | 294,755 |
| Jan 8, 2026 | 2.81 | 2.81 | 2.68 | 2.79 | 2.79 | -1.06% | 304,411 |
| Jan 7, 2026 | 2.82 | 2.89 | 2.75 | 2.82 | 2.82 | - | 283,008 |
| Jan 6, 2026 | 2.84 | 2.89 | 2.80 | 2.82 | 2.82 | - | 343,052 |
| Jan 5, 2026 | 2.92 | 2.96 | 2.81 | 2.82 | 2.82 | -1.74% | 384,753 |
| Jan 2, 2026 | 2.80 | 2.90 | 2.80 | 2.87 | 2.87 | 5.13% | 223,280 |
| Dec 31, 2025 | 2.75 | 2.79 | 2.70 | 2.73 | 2.73 | -1.09% | 140,110 |
| Dec 30, 2025 | 2.70 | 2.79 | 2.69 | 2.76 | 2.76 | 2.60% | 373,787 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.58 | 2.69 | 2.69 | -1.82% | 400,729 |
| Dec 24, 2025 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | 0.74% | 128,114 |
| Dec 23, 2025 | 2.55 | 2.73 | 2.55 | 2.72 | 2.72 | 6.67% | 642,646 |
| Dec 22, 2025 | 2.64 | 2.75 | 2.55 | 2.55 | 2.55 | -0.78% | 330,552 |
| Dec 19, 2025 | 2.51 | 2.60 | 2.48 | 2.57 | 2.57 | 3.63% | 689,411 |
| Dec 18, 2025 | 2.39 | 2.55 | 2.34 | 2.48 | 2.48 | 6.44% | 833,553 |
| Dec 17, 2025 | 2.32 | 2.35 | 2.30 | 2.33 | 2.33 | - | 291,805 |
| Dec 16, 2025 | 2.31 | 2.33 | 2.27 | 2.33 | 2.33 | 0.87% | 236,406 |
| Dec 15, 2025 | 2.34 | 2.38 | 2.29 | 2.31 | 2.31 | 1.32% | 433,287 |
| Dec 12, 2025 | 2.35 | 2.38 | 2.19 | 2.28 | 2.28 | -2.98% | 900,911 |
| Dec 11, 2025 | 2.20 | 2.37 | 2.17 | 2.35 | 2.35 | 6.33% | 409,311 |
| Dec 10, 2025 | 2.10 | 2.21 | 2.08 | 2.21 | 2.21 | 4.25% | 276,549 |
| Dec 9, 2025 | 2.16 | 2.17 | 2.07 | 2.12 | 2.12 | -1.40% | 332,478 |
| Dec 8, 2025 | 2.15 | 2.18 | 2.03 | 2.15 | 2.15 | -0.92% | 299,098 |
| Dec 5, 2025 | 2.26 | 2.26 | 2.14 | 2.17 | 2.17 | -2.69% | 312,680 |
| Dec 4, 2025 | 2.18 | 2.36 | 2.15 | 2.23 | 2.23 | 2.76% | 1,881,227 |
| Dec 3, 2025 | 1.98 | 2.18 | 1.94 | 2.17 | 2.17 | 10.15% | 535,532 |
| Dec 2, 2025 | 1.94 | 1.98 | 1.90 | 1.97 | 1.97 | 1.55% | 177,530 |
| Dec 1, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -2.02% | 285,937 |
| Nov 28, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | - | 221,326 |
| Nov 27, 2025 | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | 1.54% | 49,109 |
| Nov 26, 2025 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -2.99% | 410,196 |
| Nov 25, 2025 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | 1.52% | 140,491 |
| Nov 24, 2025 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 3.13% | 409,752 |
| Nov 21, 2025 | 1.91 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 453,588 |
| Nov 20, 2025 | 1.99 | 2.00 | 1.88 | 1.90 | 1.90 | -4.52% | 437,487 |
| Nov 19, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | -1.49% | 94,937 |
| Nov 18, 2025 | 1.99 | 2.04 | 1.93 | 2.02 | 2.02 | 1.51% | 210,581 |
| Nov 17, 2025 | 2.02 | 2.07 | 1.98 | 1.99 | 1.99 | -4.33% | 199,170 |
| Nov 14, 2025 | 2.01 | 2.08 | 1.98 | 2.08 | 2.08 | 2.97% | 304,428 |
| Nov 13, 2025 | 2.05 | 2.06 | 1.95 | 2.02 | 2.02 | -2.42% | 321,809 |
| Nov 12, 2025 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 0.98% | 189,765 |
| Nov 11, 2025 | 2.06 | 2.08 | 2.00 | 2.05 | 2.05 | -1.44% | 92,660 |
| Nov 10, 2025 | 2.10 | 2.13 | 2.04 | 2.08 | 2.08 | 1.96% | 366,912 |
| Nov 7, 2025 | 2.05 | 2.07 | 1.94 | 2.04 | 2.04 | - | 320,580 |
| Nov 6, 2025 | 2.02 | 2.06 | 1.91 | 2.04 | 2.04 | 2.00% | 2,026,449 |
| Nov 5, 2025 | 1.98 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 1,519,626 |
| Nov 4, 2025 | 2.14 | 2.14 | 2.00 | 2.01 | 2.01 | -5.19% | 424,363 |
| Nov 3, 2025 | 2.20 | 2.27 | 2.08 | 2.12 | 2.12 | -5.78% | 421,742 |
| Oct 31, 2025 | 2.21 | 2.28 | 2.15 | 2.25 | 2.25 | 3.21% | 347,418 |
| Oct 30, 2025 | 2.27 | 2.30 | 2.18 | 2.18 | 2.18 | -3.96% | 246,745 |
| Oct 29, 2025 | 2.31 | 2.34 | 2.21 | 2.27 | 2.27 | 0.89% | 1,004,164 |
| Oct 28, 2025 | 2.10 | 2.28 | 2.04 | 2.25 | 2.25 | 8.70% | 3,787,355 |
| Oct 27, 2025 | 1.96 | 2.17 | 1.94 | 2.07 | 2.07 | 5.08% | 2,609,828 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.90 | 1.97 | 1.97 | 1.03% | 1,077,328 |
| Oct 23, 2025 | 1.89 | 1.96 | 1.86 | 1.95 | 1.95 | 5.98% | 482,968 |
| Oct 22, 2025 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | -0.54% | 619,986 |
| Oct 21, 2025 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 918,040 |
| Oct 20, 2025 | 1.87 | 1.94 | 1.80 | 1.92 | 1.92 | 5.49% | 869,021 |
| Oct 17, 2025 | 1.80 | 1.85 | 1.76 | 1.82 | 1.82 | -1.09% | 268,304 |
| Oct 16, 2025 | 1.87 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 308,043 |
| Oct 15, 2025 | 1.92 | 1.92 | 1.83 | 1.88 | 1.88 | -1.05% | 627,471 |
| Oct 14, 2025 | 1.85 | 1.92 | 1.80 | 1.90 | 1.90 | 5.56% | 1,513,718 |
| Oct 10, 2025 | 1.78 | 1.86 | 1.78 | 1.80 | 1.80 | 1.12% | 2,748,429 |