Faraday Copper Corp. (TSX:FDY)
Canada
· Delayed Price · Currency is CAD 1.230
+0.050 (4.24%)
Aug 15, 2025, 4:00 PM EDT
Faraday Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.17 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 257,128 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -4.07% | 72,869 |
| Aug 13, 2025 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | 2.50% | 6,145,647 |
| Aug 12, 2025 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 336,929 |
| Aug 11, 2025 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 114,628 |
| Aug 8, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 483,829 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 319,893 |
| Aug 6, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | - | 97,633 |
| Aug 5, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 285,504 |
| Aug 1, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 118,085 |
| Jul 31, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 2.78% | 356,318 |
| Jul 30, 2025 | 1.14 | 1.15 | 1.03 | 1.08 | 1.08 | -5.26% | 697,845 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | - | 950,168 |
| Jul 28, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 178,986 |
| Jul 25, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -3.36% | 75,265 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 132,941 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 361,329 |
| Jul 22, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 198,808 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 68,290 |
| Jul 18, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 71,511 |
| Jul 17, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 134,089 |
| Jul 16, 2025 | 1.34 | 1.34 | 1.20 | 1.22 | 1.22 | -6.15% | 215,584 |
| Jul 15, 2025 | 1.18 | 1.31 | 1.13 | 1.30 | 1.30 | 9.24% | 914,009 |
| Jul 14, 2025 | 1.12 | 1.21 | 1.12 | 1.19 | 1.19 | 4.39% | 565,815 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.10 | 1.14 | 1.14 | -4.20% | 263,894 |
| Jul 10, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 9.17% | 443,787 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | 1.87% | 492,139 |
| Jul 8, 2025 | 1.02 | 1.13 | 1.00 | 1.07 | 1.07 | 3.88% | 540,747 |
| Jul 7, 2025 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 298,146 |
| Jul 4, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.16% | 266,174 |
| Jul 3, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -2.00% | 190,327 |
| Jul 2, 2025 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 9.89% | 720,889 |
| Jun 30, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 365,395 |
| Jun 27, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 334,043 |
| Jun 26, 2025 | 0.85 | 0.91 | 0.82 | 0.90 | 0.90 | 5.88% | 419,307 |
| Jun 25, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | - | 41,889 |
| Jun 24, 2025 | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | 6.25% | 791,142 |
| Jun 23, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 302,887 |
| Jun 20, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 503,590 |
| Jun 19, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | - | 32,659 |
| Jun 18, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 162,876 |
| Jun 17, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 140,460 |
| Jun 16, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 27,733 |
| Jun 13, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 58,188 |
| Jun 12, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 60,596 |
| Jun 11, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 238,768 |
| Jun 10, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 26,500 |
| Jun 9, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 99,490 |
| Jun 6, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 9,855 |
| Jun 5, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.91% | 13,050 |