Faraday Copper Corp. (TSX:FDY)
Canada
· Delayed Price · Currency is CAD 4.890
-0.250 (-4.86%)
Apr 28, 2026, 4:00 PM EST
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.96 | 5.14 | 4.86 | 4.89 | 4.89 | -4.86% | 634,942 |
| Apr 27, 2026 | 5.13 | 5.17 | 4.97 | 5.14 | 5.14 | 0.39% | 523,072 |
| Apr 24, 2026 | 5.40 | 5.54 | 5.05 | 5.12 | 5.12 | -4.30% | 948,208 |
| Apr 23, 2026 | 5.50 | 5.55 | 5.27 | 5.35 | 5.35 | -3.08% | 1,803,709 |
| Apr 22, 2026 | 5.25 | 5.58 | 5.24 | 5.52 | 5.52 | 8.02% | 1,263,378 |
| Apr 21, 2026 | 5.20 | 5.26 | 5.06 | 5.11 | 5.11 | -3.04% | 623,392 |
| Apr 20, 2026 | 4.85 | 5.28 | 4.82 | 5.27 | 5.27 | 7.77% | 880,143 |
| Apr 17, 2026 | 5.10 | 5.15 | 4.85 | 4.89 | 4.89 | -2.98% | 747,568 |
| Apr 16, 2026 | 5.00 | 5.12 | 4.90 | 5.04 | 5.04 | 0.80% | 1,021,522 |
| Apr 15, 2026 | 4.85 | 5.08 | 4.82 | 5.00 | 5.00 | 3.31% | 1,565,952 |
| Apr 14, 2026 | 4.70 | 4.90 | 4.64 | 4.84 | 4.84 | 3.86% | 749,397 |
| Apr 13, 2026 | 4.46 | 4.69 | 4.46 | 4.66 | 4.66 | 2.19% | 809,068 |
| Apr 10, 2026 | 4.61 | 4.65 | 4.47 | 4.56 | 4.56 | -0.44% | 561,791 |
| Apr 9, 2026 | 4.53 | 4.71 | 4.50 | 4.58 | 4.58 | 1.10% | 269,217 |
| Apr 8, 2026 | 4.75 | 4.93 | 4.53 | 4.53 | 4.53 | 4.86% | 1,261,268 |
| Apr 7, 2026 | 4.35 | 4.58 | 4.19 | 4.32 | 4.32 | -1.37% | 659,759 |
| Apr 6, 2026 | 4.28 | 4.41 | 4.22 | 4.38 | 4.38 | 2.34% | 459,925 |
| Apr 2, 2026 | 4.30 | 4.39 | 4.18 | 4.28 | 4.28 | -2.73% | 440,373 |
| Apr 1, 2026 | 4.24 | 4.56 | 4.20 | 4.40 | 4.40 | 4.76% | 1,114,255 |
| Mar 31, 2026 | 3.82 | 4.28 | 3.79 | 4.20 | 4.20 | 12.30% | 1,457,375 |
| Mar 30, 2026 | 3.82 | 3.86 | 3.67 | 3.74 | 3.74 | 0.54% | 711,343 |
| Mar 27, 2026 | 3.66 | 3.85 | 3.60 | 3.72 | 3.72 | -0.53% | 1,067,727 |
| Mar 26, 2026 | 3.86 | 3.96 | 3.68 | 3.74 | 3.74 | -6.50% | 697,823 |
| Mar 25, 2026 | 3.97 | 4.09 | 3.92 | 4.00 | 4.00 | 5.26% | 711,009 |
| Mar 24, 2026 | 3.70 | 3.86 | 3.61 | 3.80 | 3.80 | 1.33% | 869,817 |
| Mar 23, 2026 | 3.63 | 4.03 | 3.58 | 3.75 | 3.75 | 4.75% | 2,161,407 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.44 | 3.58 | 3.58 | -6.28% | 2,022,387 |
| Mar 19, 2026 | 3.75 | 3.86 | 3.60 | 3.82 | 3.82 | -6.14% | 1,910,667 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.02 | 4.07 | 4.07 | -8.95% | 1,520,289 |
| Mar 17, 2026 | 4.61 | 4.65 | 4.31 | 4.47 | 4.47 | -2.61% | 981,968 |
| Mar 16, 2026 | 4.58 | 4.72 | 4.44 | 4.59 | 4.59 | -1.29% | 816,453 |
| Mar 13, 2026 | 5.10 | 5.12 | 4.64 | 4.65 | 4.65 | -8.46% | 681,605 |
| Mar 12, 2026 | 4.84 | 5.12 | 4.76 | 5.08 | 5.08 | 3.46% | 1,293,007 |
| Mar 11, 2026 | 4.83 | 4.95 | 4.75 | 4.91 | 4.91 | 2.51% | 444,155 |
| Mar 10, 2026 | 4.70 | 4.85 | 4.66 | 4.79 | 4.79 | 3.01% | 657,242 |
| Mar 9, 2026 | 4.60 | 4.69 | 4.46 | 4.65 | 4.65 | -4.12% | 942,617 |
| Mar 6, 2026 | 4.62 | 4.95 | 4.50 | 4.85 | 4.85 | 1.68% | 820,553 |
| 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 |