Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Faraday Copper Corp. (CPPKF)

Compare
0.5840
0.0000
(0.00%)
At close: March 11 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.55900.58400.55900.58400.58403,600
Mar 10, 20250.57000.57000.56200.56200.56203,300
Mar 7, 20250.57000.57000.57000.57000.57001,100
Mar 6, 20250.56400.59000.56400.59000.59006,400
Mar 5, 20250.55500.56200.53000.56200.562019,600
Mar 4, 20250.52500.52500.50000.52000.520012,400
Mar 3, 20250.50000.52500.50000.52500.525030,500
Feb 28, 20250.56000.56000.56000.56000.5600500
Feb 27, 20250.56000.56000.56000.56000.56001,200
Feb 26, 20250.56100.56100.55500.56000.56009,500
Feb 25, 20250.54600.54600.54600.54600.5460900
Feb 24, 20250.54100.54100.54100.54100.5410100
Feb 21, 20250.52000.55300.52000.53000.53006,400
Feb 20, 20250.55000.56400.54300.54300.543019,900
Feb 19, 20250.54000.54000.52700.52700.527011,300
Feb 18, 20250.53400.53400.53400.53400.534010,100
Feb 14, 20250.53400.53400.52400.52900.52902,400
Feb 13, 20250.52500.53400.52300.53400.534018,600
Feb 12, 20250.52500.52500.51400.51400.514022,700
Feb 11, 20250.52000.52000.52000.52000.5200-
Feb 10, 20250.51200.52000.51200.52000.52005,500
Feb 7, 20250.47900.47900.47900.47900.4790-
Feb 6, 20250.49600.49600.47900.47900.479016,800
Feb 5, 20250.49400.49400.48400.49100.49104,200
Feb 4, 20250.45700.48800.45700.48800.48804,600
Feb 3, 20250.49700.49700.49700.49700.4970-
Jan 31, 20250.50000.50400.49700.49700.497052,400
Jan 30, 20250.49300.49300.49300.49300.493013,600
Jan 29, 20250.50400.50400.50400.50400.5040-
Jan 28, 20250.50400.50400.50400.50400.504026,300
Jan 27, 20250.50400.51500.47000.51000.510044,800
Jan 24, 20250.52300.52900.52000.52000.52003,700
Jan 23, 20250.52800.52800.52800.52800.5280300
Jan 22, 20250.52600.52600.52000.52400.52401,800
Jan 21, 20250.44200.51900.44200.50900.509023,500
Jan 17, 20250.52400.52900.52400.52900.5290700
Jan 16, 20250.50900.52500.50900.52500.525013,900
Jan 15, 20250.50700.52000.50400.52000.52008,000
Jan 14, 20250.52200.52200.50200.50300.503043,800
Jan 13, 20250.51500.51500.50700.51500.51502,700
Jan 10, 20250.50700.52000.50700.52000.52001,400
Jan 8, 20250.52000.52400.51700.51800.518012,700
Jan 7, 20250.49000.49000.49000.49000.49001,000
Jan 6, 20250.51200.51200.49600.49600.49601,500
Jan 3, 20250.51400.51900.51400.51900.51902,000
Jan 2, 20250.52000.52000.52000.52000.52001,000
Dec 31, 20240.51400.51400.51400.51400.5140800
Dec 30, 20240.51900.52000.51900.52000.52001,100
Dec 27, 20240.52500.52500.52500.52500.52501,000
Dec 26, 20240.52700.52700.52700.52700.5270-
Dec 24, 20240.53100.53100.52700.52700.52703,700
Dec 23, 20240.53400.53400.53000.53000.53001,100
Dec 20, 20240.53500.53500.53000.53000.53009,600
Dec 19, 20240.49100.52600.49100.52300.523052,100
Dec 18, 20240.53000.53400.48800.49700.497034,200
Dec 17, 20240.55600.55600.53800.54000.540027,100
Dec 16, 20240.54000.54700.53900.54700.547018,200
Dec 13, 20240.54000.54400.54000.54000.540014,900
Dec 12, 20240.54000.54700.54000.54700.547012,300
Dec 11, 20240.55000.55100.52400.55100.55109,500
Dec 10, 20240.54500.55100.54100.55100.55103,300
Dec 9, 20240.55500.56500.55500.56000.56005,000
Dec 6, 20240.53800.54700.53800.54000.54004,400
Dec 5, 20240.50000.53800.50000.53800.538055,500
Dec 4, 20240.55000.55000.52000.52100.521015,100
Dec 3, 20240.58600.58600.55000.55000.55003,200
Dec 2, 20240.58300.58300.56400.58000.58005,900
Nov 29, 20240.61000.61000.61000.61000.6100800
Nov 27, 20240.62000.63600.61200.63600.636010,300
Nov 26, 20240.62900.62900.62000.62000.62002,000
Nov 25, 20240.63700.63700.62900.62900.62901,300
Nov 22, 20240.63000.63000.63000.63000.6300200
Nov 21, 20240.65300.66300.64300.64300.643018,300
Nov 20, 20240.62600.67200.62600.67000.67003,600
Nov 19, 20240.63000.63100.61700.62700.627052,400
Nov 18, 20240.62600.63000.62300.63000.63007,000
Nov 15, 20240.63600.63600.61900.63200.632059,700
Nov 14, 20240.64800.64800.64000.64000.64004,100
Nov 13, 20240.64200.66000.64200.66000.6600600
Nov 12, 20240.68000.68000.63900.64800.648029,100
Nov 11, 20240.69000.69000.69000.69000.69002,000
Nov 8, 20240.66600.68200.66600.68200.68203,300
Nov 7, 20240.65000.70200.65000.67200.672026,400
Nov 6, 20240.65000.65000.65000.65000.6500800
Nov 5, 20240.63900.63900.63900.63900.6390-
Nov 4, 20240.65000.65000.63900.63900.63903,000
Nov 1, 20240.66000.66000.64500.66000.66009,700
Oct 31, 20240.64300.64800.64300.64800.6480800
Oct 30, 20240.64000.64900.63500.64300.643020,900
Oct 29, 20240.56000.65100.56000.64100.64103,300
Oct 28, 20240.64000.64000.62500.62500.625030,000
Oct 25, 20240.65000.65300.61900.64500.64505,800
Oct 24, 20240.64000.65100.64000.65100.65101,800
Oct 23, 20240.66300.66300.62700.62700.627014,700
Oct 22, 20240.67000.67100.65500.66100.661029,600
Oct 21, 20240.67000.68000.66300.66800.668012,700
Oct 18, 20240.66300.68000.65600.65600.656026,600
Oct 17, 20240.66700.66700.64800.64800.64807,300
Oct 16, 20240.67600.68000.66700.66700.667020,200
Oct 15, 20240.66700.68000.66700.67600.676013,200
Oct 14, 20240.66000.66000.60000.64000.640010,700
Oct 11, 20240.62900.66500.62900.65400.65406,900
Oct 10, 20240.66900.66900.63700.64900.64908,400
Oct 9, 20240.64000.64300.64000.64300.64304,000
Oct 8, 20240.64500.64500.63500.64200.64208,300
Oct 7, 20240.64200.66200.63500.65300.653022,500
Oct 4, 20240.62800.65000.62200.62500.625025,100
Oct 3, 20240.62800.62800.62800.62800.6280-
Oct 2, 20240.63000.65000.62800.62800.628016,500
Oct 1, 20240.62000.63000.61800.61800.61809,000
Sep 30, 20240.63700.64900.61700.61700.617010,300
Sep 27, 20240.62000.63400.60800.63400.634024,500
Sep 26, 20240.59700.60900.59700.60800.6080700
Sep 25, 20240.60000.60500.59800.59800.598022,900
Sep 24, 20240.59100.59300.58800.59200.59208,900
Sep 23, 20240.56800.56800.56800.56800.568025,100
Sep 20, 20240.60000.60000.60000.60000.600027,200
Sep 19, 20240.65800.65800.57000.57000.570019,000
Sep 18, 20240.59000.59000.58000.58800.58803,300
Sep 17, 20240.57500.57600.57100.57100.57104,200
Sep 16, 20240.57400.57800.57400.57400.5740800
Sep 13, 20240.58300.58300.56300.56300.563016,100
Sep 12, 20240.58000.58300.55500.56500.565035,600
Sep 11, 20240.57500.57500.53000.55900.559014,100
Sep 10, 20240.54700.54700.51700.53600.53603,300
Sep 9, 20240.53000.54700.53000.53700.537010,700
Sep 6, 20240.54100.55100.53100.53800.53809,600
Sep 5, 20240.47700.55000.47700.55000.55007,100
Sep 4, 20240.54800.54800.53900.54800.548022,800
Sep 3, 20240.54100.54100.54100.54100.5410600
Aug 30, 20240.54900.54900.54900.54900.5490300
Aug 29, 20240.54000.55000.53800.54000.540053,600
Aug 28, 20240.58400.58400.58400.58400.58401,000
Aug 27, 20240.60300.61000.59600.59800.598022,700
Aug 26, 20240.58000.60600.58000.60100.601067,200
Aug 23, 20240.59100.59900.59100.59900.59901,600
Aug 22, 20240.59200.59300.59200.59300.59301,500
Aug 21, 20240.57000.59500.55300.59500.595036,500
Aug 20, 20240.55000.55000.55000.55000.550015,200
Aug 19, 20240.55200.55400.53800.55100.55101,600
Aug 16, 20240.53000.54000.53000.54000.540048,000
Aug 15, 20240.54000.54900.52500.54900.54904,500
Aug 14, 20240.54200.54700.53000.53000.530012,000
Aug 13, 20240.55000.56000.54800.54800.54802,000
Aug 12, 20240.59400.59400.55000.57500.575034,700
Aug 9, 20240.56500.57900.56500.57900.57901,300
Aug 8, 20240.55800.58200.55800.58200.582046,100
Aug 7, 20240.59700.59700.57700.58400.584028,400
Aug 6, 20240.60600.60700.58500.59900.599066,500
Aug 5, 20240.59500.62100.55500.58500.585033,000
Aug 2, 20240.58900.62000.58900.62000.620020,100
Aug 1, 20240.60800.60800.60500.60600.60608,700
Jul 31, 20240.60000.61100.59900.60300.603019,900
Jul 30, 20240.59000.59600.59000.59600.59604,500
Jul 29, 20240.58500.58500.57900.58500.58506,000
Jul 26, 20240.57800.58500.57000.58500.58505,100
Jul 25, 20240.51000.58000.51000.58000.58004,400
Jul 24, 20240.58000.58000.58000.58000.580023,900
Jul 23, 20240.57200.58000.56600.57900.579032,500
Jul 22, 20240.58100.58100.57300.58000.58001,100
Jul 19, 20240.57600.57600.56700.56700.56705,100
Jul 18, 20240.55000.58000.54800.56400.564079,300
Jul 17, 20240.55000.55000.52900.53000.530048,000
Jul 16, 20240.56800.56900.56800.56900.5690600
Jul 15, 20240.56500.57300.55700.57300.573012,700
Jul 12, 20240.55200.58500.55200.57000.570014,000
Jul 11, 20240.58000.58000.55500.56700.567019,900
Jul 10, 20240.58500.58500.58500.58500.5850300
Jul 9, 20240.58000.59400.58000.58500.585020,300
Jul 8, 20240.59000.59000.57300.58000.580011,800
Jul 5, 20240.59000.59500.57200.59000.590019,600
Jul 3, 20240.59000.59000.58500.58800.58805,200
Jul 2, 20240.56300.60200.56300.59300.59305,000
Jul 1, 20240.60000.61000.54400.61000.610012,500
Jun 28, 20240.59500.59500.58500.59400.59406,200
Jun 27, 20240.59700.60300.57900.58600.586019,200
Jun 26, 20240.59000.59000.59000.59000.59005,000
Jun 25, 20240.58600.59700.58600.59000.590023,600
Jun 24, 20240.61000.61000.57800.57800.57806,200
Jun 21, 20240.58900.59300.58900.59300.59305,100
Jun 20, 20240.58000.59400.58000.58700.587027,300
Jun 18, 20240.58400.58400.58000.58300.58302,500
Jun 17, 20240.58600.58800.58400.58400.584014,100
Jun 14, 20240.59900.59900.58200.58400.584044,200
Jun 13, 20240.60100.60100.59400.59400.5940400
Jun 12, 20240.56400.60800.56400.60700.607062,500
Jun 11, 20240.56400.57100.56300.57100.571017,000
Jun 10, 20240.58500.58500.57300.57800.57809,600
Jun 7, 20240.55000.58000.55000.58000.58008,100
Jun 6, 20240.58000.59300.58000.58900.58905,500
Jun 5, 20240.55100.57900.55100.57500.57509,200
Jun 4, 20240.58900.59300.56600.58000.580027,000
Jun 3, 20240.60500.60500.60000.60000.60006,000
May 31, 20240.59000.61000.58300.60000.600045,200
May 30, 20240.57900.60400.57900.59200.592010,300
May 29, 20240.59700.59700.58200.58300.583011,100
May 28, 20240.61000.61700.59700.59900.599028,300
May 24, 20240.59000.61900.58500.59700.597022,200
May 23, 20240.57600.59200.57300.57300.573026,700
May 22, 20240.56000.59500.56000.59500.595057,500
May 21, 20240.57100.58700.56400.57000.570029,200
May 20, 20240.57000.59000.56100.58200.582042,900
May 17, 20240.60000.60000.57700.58000.580014,700
May 16, 20240.57900.58100.56200.57800.578015,500
May 15, 20240.58000.59000.58000.58600.586012,600
May 14, 20240.54700.59000.54700.57900.579077,300
May 13, 20240.52100.55900.51600.55900.559013,900
May 10, 20240.49600.53000.49600.51900.519036,800
May 9, 20240.50000.50000.45000.49200.492069,400
May 8, 20240.49000.49000.48600.48600.48608,700
May 7, 20240.49500.51000.49500.49900.499026,500
May 6, 20240.51200.51200.48700.48700.48704,200
May 3, 20240.51500.51500.49000.49000.49007,200
May 2, 20240.51600.53100.49900.50000.500022,000
May 1, 20240.54800.54800.53400.53400.53401,300
Apr 30, 20240.56500.58000.55500.55800.558020,900
Apr 29, 20240.59000.60500.57400.57400.574020,100
Apr 26, 20240.56000.56500.55300.56400.564010,100
Apr 25, 20240.55500.56000.53100.56000.560017,100
Apr 24, 20240.53600.54100.52100.52100.521014,600
Apr 23, 20240.53900.54900.53600.53600.536011,800
Apr 22, 20240.56000.56500.53400.56000.56008,600
Apr 19, 20240.57100.58100.56000.56000.56009,000
Apr 18, 20240.54500.57200.54200.57200.572055,400
Apr 17, 20240.47000.55000.47000.54100.54105,600
Apr 16, 20240.46000.47500.44000.47300.473025,100
Apr 15, 20240.48700.49700.46100.46700.467018,400
Apr 12, 20240.51200.51200.47900.48800.488026,900
Apr 11, 20240.51000.51300.49200.51300.513011,100
Apr 10, 20240.52200.52200.51000.51200.512057,400
Apr 9, 20240.47000.51000.46000.50100.501022,400
Apr 8, 20240.44000.44700.42400.43900.439024,300
Apr 5, 20240.44000.44000.43000.43000.43004,000
Apr 4, 20240.44000.45700.41800.42600.4260105,300
Apr 3, 20240.43200.43200.43200.43200.4320100
Apr 2, 20240.41000.42700.41000.41100.41102,600
Apr 1, 20240.44300.44300.41000.41000.41007,000
Mar 28, 20240.44000.44000.43200.43200.43208,100
Mar 27, 20240.42500.44000.42500.44000.440021,400
Mar 26, 20240.41400.44000.41400.44000.44003,500
Mar 25, 20240.43100.43100.43100.43100.43104,100
Mar 22, 20240.43100.45100.41700.45100.451011,800
Mar 21, 20240.44100.44100.42600.42900.429094,000
Mar 20, 20240.43000.43000.41500.41500.41504,200
Mar 19, 20240.44000.44700.42700.42700.427017,400
Mar 18, 20240.47300.47300.45000.46100.461016,000
Mar 15, 20240.44100.47000.43300.47000.470025,200
Mar 14, 20240.41500.42800.41500.41900.41905,900
Mar 13, 20240.36600.42800.36600.41000.410075,200
Mar 12, 20240.36500.38100.36500.38100.38104,400

Related Tickers

BCUFF Bell Copper Corporation
0.0265
0.00%
 
H6F.F Arizona Sonoran Copper Company Inc.
1.2000
+2.56%
 
HHLKF Hot Chili Limited
0.4060
+0.25%
 
IE.TO Ivanhoe Electric Inc.
8.24
+2.36%
 
ASCUF Arizona Sonoran Copper Company Inc.
1.3210
+4.84%
 
GCU.TO Gunnison Copper Corp
0.1900
0.00%
 
ARG.TO Amerigo Resources Ltd.
1.8400
+2.79%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
1.9300
+7.82%
 
ERO.TO Ero Copper Corp.
17.54
+2.69%
 
ERO Ero Copper Corp.
12.16
+2.88%