Faraday Copper Corp. (FDY.TO)

Compare

0.7400

-0.0400

(-5.13%)

At close: 4:00:00 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.7400	0.7800	0.7200	0.7400	0.7400	232,441
Apr 4, 2025	0.7900	0.8200	0.7600	0.7800	0.7800	304,570
Apr 3, 2025	0.8100	0.8300	0.8000	0.8200	0.8200	44,022
Apr 2, 2025	0.8200	0.8500	0.8200	0.8400	0.8400	51,625
Apr 1, 2025	0.8300	0.8300	0.8200	0.8300	0.8300	6,915
Mar 31, 2025	0.8300	0.8300	0.8100	0.8200	0.8200	40,594
Mar 28, 2025	0.8600	0.8600	0.8200	0.8200	0.8200	255,789
Mar 27, 2025	0.9000	0.9000	0.8500	0.8700	0.8700	99,339
Mar 26, 2025	0.9000	0.9000	0.8900	0.8900	0.8900	5,192
Mar 25, 2025	0.8900	0.9100	0.8900	0.9000	0.9000	229,307
Mar 24, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	12,593
Mar 21, 2025	0.8800	0.9000	0.8800	0.8900	0.8900	798,816
Mar 20, 2025	0.8800	0.9200	0.8800	0.9000	0.9000	110,823
Mar 19, 2025	0.9000	0.9200	0.8800	0.9000	0.9000	34,590
Mar 18, 2025	0.9000	0.9200	0.9000	0.9000	0.9000	249,875
Mar 17, 2025	0.8700	0.8900	0.8700	0.8850	0.8850	47,021
Mar 14, 2025	0.8500	0.8800	0.8400	0.8700	0.8700	84,935
Mar 13, 2025	0.8400	0.8600	0.8300	0.8500	0.8500	108,593
Mar 12, 2025	0.8400	0.8550	0.8300	0.8500	0.8500	228,338
Mar 11, 2025	0.8000	0.8500	0.8000	0.8300	0.8300	92,654
Mar 10, 2025	0.8300	0.8300	0.8000	0.8000	0.8000	107,710
Mar 7, 2025	0.8300	0.8300	0.8150	0.8300	0.8300	76,161
Mar 6, 2025	0.8200	0.8500	0.8100	0.8300	0.8300	100,500
Mar 5, 2025	0.7900	0.8300	0.7900	0.8100	0.8100	95,666
Mar 4, 2025	0.7700	0.8000	0.7200	0.8000	0.8000	108,330
Mar 3, 2025	0.7600	0.7700	0.7500	0.7500	0.7500	33,477
Feb 28, 2025	0.8000	0.8100	0.7400	0.7900	0.7900	143,566
Feb 27, 2025	0.8000	0.8200	0.8000	0.8100	0.8100	34,425
Feb 26, 2025	0.8100	0.8100	0.7900	0.8100	0.8100	53,766
Feb 25, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	80,535
Feb 24, 2025	0.7600	0.7600	0.7400	0.7500	0.7500	55,334
Feb 21, 2025	0.7400	0.7700	0.7400	0.7600	0.7600	197,338
Feb 20, 2025	0.7900	0.8000	0.7600	0.7800	0.7800	273,430
Feb 19, 2025	0.7800	0.7800	0.7600	0.7800	0.7800	24,239
Feb 18, 2025	0.7500	0.7800	0.7500	0.7700	0.7700	53,357
Feb 14, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	22,821
Feb 13, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	17,417
Feb 12, 2025	0.7500	0.7500	0.7200	0.7300	0.7300	112,798
Feb 11, 2025	0.7300	0.7500	0.7300	0.7500	0.7500	89,931
Feb 10, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	53,867
Feb 7, 2025	0.7000	0.7450	0.7000	0.7400	0.7400	632,724
Feb 6, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	125,721
Feb 5, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	97,439
Feb 4, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	54,000
Feb 3, 2025	0.7100	0.7100	0.6600	0.7000	0.7000	305,475
Jan 31, 2025	0.7300	0.7400	0.7200	0.7200	0.7200	180,897
Jan 30, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	75,030
Jan 29, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	63,050
Jan 28, 2025	0.7300	0.7600	0.7300	0.7300	0.7300	136,606
Jan 27, 2025	0.7200	0.7400	0.7200	0.7300	0.7300	153,871
Jan 24, 2025	0.7500	0.7550	0.7500	0.7500	0.7500	119,041
Jan 23, 2025	0.7500	0.7500	0.7400	0.7500	0.7500	135,870
Jan 22, 2025	0.7500	0.7600	0.7500	0.7500	0.7500	52,675
Jan 21, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	18,342
Jan 20, 2025	0.7400	0.7400	0.7300	0.7400	0.7400	42,555
Jan 17, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	326,179
Jan 16, 2025	0.7500	0.7600	0.7400	0.7600	0.7600	432,652
Jan 15, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	528,587
Jan 14, 2025	0.7600	0.7600	0.7200	0.7300	0.7300	188,862
Jan 13, 2025	0.7300	0.7500	0.7300	0.7500	0.7500	22,436
Jan 10, 2025	0.7400	0.7600	0.7400	0.7400	0.7400	79,268
Jan 9, 2025	0.7600	0.7600	0.7400	0.7400	0.7400	16,059
Jan 8, 2025	0.7400	0.7500	0.7400	0.7400	0.7400	21,801
Jan 7, 2025	0.7200	0.7200	0.6900	0.7200	0.7200	87,102
Jan 6, 2025	0.7500	0.7500	0.7200	0.7200	0.7200	163,188
Jan 3, 2025	0.7500	0.7600	0.7500	0.7500	0.7500	26,300
Jan 2, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	34,110
Dec 31, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	128,639
Dec 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	96,292
Dec 27, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	49,990
Dec 24, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	18,068
Dec 23, 2024	0.7600	0.7800	0.7500	0.7700	0.7700	42,685
Dec 20, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	96,100
Dec 19, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	224,667
Dec 18, 2024	0.7700	0.7700	0.7000	0.7500	0.7500	60,418
Dec 17, 2024	0.7900	0.7900	0.7500	0.7600	0.7600	118,105
Dec 16, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	63,241
Dec 13, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	58,261
Dec 12, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	197,539
Dec 11, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	141,251
Dec 10, 2024	0.7700	0.7900	0.7700	0.7700	0.7700	157,619
Dec 9, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	239,509
Dec 6, 2024	0.7400	0.7700	0.7400	0.7600	0.7600	276,893
Dec 5, 2024	0.7200	0.7600	0.6900	0.7400	0.7400	238,436
Dec 4, 2024	0.7800	0.7800	0.7200	0.7300	0.7300	565,298
Dec 3, 2024	0.8100	0.8200	0.7700	0.7800	0.7800	238,016
Dec 2, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	97,084
Nov 29, 2024	0.8400	0.8400	0.8100	0.8300	0.8300	121,103
Nov 28, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	27,535
Nov 27, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	56,107
Nov 26, 2024	0.8900	0.8900	0.8600	0.8700	0.8700	23,907
Nov 25, 2024	0.9100	0.9100	0.8600	0.8700	0.8700	75,775
Nov 22, 2024	0.9100	0.9200	0.8800	0.9000	0.9000	61,934
Nov 21, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	34,620
Nov 20, 2024	0.9300	0.9400	0.9300	0.9300	0.9300	38,210
Nov 19, 2024	0.8900	0.9300	0.8700	0.9300	0.9300	128,550
Nov 18, 2024	0.9000	0.9100	0.8800	0.8900	0.8900	90,912
Nov 15, 2024	0.9100	0.9100	0.8800	0.9000	0.9000	153,462
Nov 14, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	74,921
Nov 13, 2024	0.9100	0.9200	0.9000	0.9000	0.9000	32,675
Nov 12, 2024	0.9100	0.9200	0.9000	0.9200	0.9200	43,316
Nov 11, 2024	0.9500	0.9600	0.9000	0.9200	0.9200	54,216
Nov 8, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	26,246
Nov 7, 2024	0.9100	0.9600	0.9100	0.9400	0.9400	329,234
Nov 6, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	35,298
Nov 5, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	7,000
Nov 4, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	30,807
Nov 1, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	53,133
Oct 31, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	438,616
Oct 30, 2024	0.9000	0.9100	0.8900	0.8900	0.8900	36,300
Oct 29, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	58,957
Oct 28, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	66,367
Oct 25, 2024	0.8900	0.9100	0.8500	0.9100	0.9100	143,510
Oct 24, 2024	0.9000	0.9100	0.8900	0.9000	0.9000	25,749
Oct 23, 2024	0.9200	0.9200	0.8600	0.9000	0.9000	120,522
Oct 22, 2024	0.9400	0.9400	0.9000	0.9100	0.9100	62,960
Oct 21, 2024	0.9400	0.9400	0.9100	0.9200	0.9200	88,396
Oct 18, 2024	0.9100	0.9400	0.9100	0.9200	0.9200	104,598
Oct 17, 2024	0.9400	0.9400	0.8900	0.8900	0.8900	127,705
Oct 16, 2024	0.9500	0.9500	0.9200	0.9300	0.9300	51,350
Oct 15, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	91,604
Oct 11, 2024	0.9200	0.9300	0.9100	0.9200	0.9200	427,057
Oct 10, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	6,510
Oct 9, 2024	0.8700	0.9000	0.8700	0.8800	0.8800	308,290
Oct 8, 2024	0.8900	0.9000	0.8750	0.8800	0.8800	65,044
Oct 7, 2024	0.8900	0.9000	0.8700	0.8900	0.8900	256,447
Oct 4, 2024	0.8700	0.8800	0.8450	0.8700	0.8700	186,985
Oct 3, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	49,041
Oct 2, 2024	0.8500	0.8900	0.8500	0.8700	0.8700	90,252
Oct 1, 2024	0.8500	0.8600	0.8300	0.8300	0.8300	34,100
Sep 30, 2024	0.8700	0.8700	0.8300	0.8300	0.8300	38,254
Sep 27, 2024	0.8400	0.8600	0.8150	0.8500	0.8500	284,271
Sep 26, 2024	0.8200	0.8400	0.7900	0.8400	0.8400	116,428
Sep 25, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	72,626
Sep 24, 2024	0.8100	0.8100	0.7900	0.8100	0.8100	135,814
Sep 23, 2024	0.8000	0.8000	0.7800	0.7900	0.7900	178,012
Sep 20, 2024	0.7800	0.8200	0.7800	0.8000	0.8000	80,475
Sep 19, 2024	0.7900	0.7900	0.7800	0.7900	0.7900	30,210
Sep 18, 2024	0.7800	0.8000	0.7800	0.7900	0.7900	34,524
Sep 17, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	36,089
Sep 16, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	56,020
Sep 13, 2024	0.7900	0.8100	0.7800	0.7800	0.7800	68,580
Sep 12, 2024	0.7900	0.8100	0.7800	0.7800	0.7800	153,753
Sep 11, 2024	0.7500	0.7800	0.7400	0.7800	0.7800	34,960
Sep 10, 2024	0.7500	0.7600	0.7100	0.7600	0.7600	52,750
Sep 9, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	15,018
Sep 6, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	161,934
Sep 5, 2024	0.7500	0.7700	0.7300	0.7500	0.7500	282,009
Sep 4, 2024	0.7450	0.7450	0.7300	0.7350	0.7350	19,000
Sep 3, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	184,785
Aug 30, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	12,980
Aug 29, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	72,057
Aug 28, 2024	0.8000	0.8000	0.7300	0.7500	0.7500	262,740
Aug 27, 2024	0.8150	0.8150	0.8000	0.8000	0.8000	23,012
Aug 26, 2024	0.8200	0.8300	0.8100	0.8100	0.8100	90,030
Aug 23, 2024	0.8200	0.8300	0.8000	0.8200	0.8200	122,622
Aug 22, 2024	0.7900	0.8200	0.7900	0.8200	0.8200	26,115
Aug 21, 2024	0.7800	0.8050	0.7700	0.8050	0.8050	168,142
Aug 20, 2024	0.7600	0.7700	0.7400	0.7500	0.7500	20,603
Aug 19, 2024	0.7400	0.7600	0.7400	0.7500	0.7500	28,354
Aug 16, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	102,831
Aug 15, 2024	0.7300	0.7400	0.7100	0.7400	0.7400	132,663
Aug 14, 2024	0.7500	0.7500	0.7100	0.7300	0.7300	89,608
Aug 13, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	154,642
Aug 12, 2024	0.7900	0.7900	0.7600	0.7700	0.7700	239,224
Aug 9, 2024	0.7900	0.8000	0.7650	0.7800	0.7800	59,111
Aug 8, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	774,068
Aug 7, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	315,050
Aug 6, 2024	0.8300	0.8400	0.8100	0.8100	0.8100	339,205
Aug 2, 2024	0.8300	0.8700	0.8200	0.8700	0.8700	190,392
Aug 1, 2024	0.8300	0.8500	0.8300	0.8300	0.8300	73,975
Jul 31, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	298,567
Jul 30, 2024	0.8200	0.8300	0.8100	0.8300	0.8300	89,650
Jul 29, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	288,930
Jul 26, 2024	0.8000	0.8100	0.7900	0.8000	0.8000	68,798
Jul 25, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	273,640
Jul 24, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	132,535
Jul 23, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	273,857
Jul 22, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	7,685
Jul 19, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	291,535
Jul 18, 2024	0.7500	0.7900	0.7500	0.7900	0.7900	360,740
Jul 17, 2024	0.7700	0.7700	0.7200	0.7200	0.7200	48,218
Jul 16, 2024	0.7500	0.7600	0.7500	0.7500	0.7500	26,040
Jul 15, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	125,819
Jul 12, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	48,251
Jul 11, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	24,522
Jul 10, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	5,861
Jul 9, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	24,340
Jul 8, 2024	0.7900	0.8100	0.7800	0.8100	0.8100	30,310
Jul 5, 2024	0.8100	0.8100	0.7800	0.8000	0.8000	151,320
Jul 4, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jul 3, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	14,188
Jul 2, 2024	0.7800	0.8100	0.7800	0.8000	0.8000	13,265
Jun 28, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	50,887
Jun 27, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	200,528
Jun 26, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	72,400
Jun 25, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	81,741
Jun 24, 2024	0.8100	0.8300	0.8000	0.8100	0.8100	132,612
Jun 21, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	603,005
Jun 20, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	63,755
Jun 19, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	277,220
Jun 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	563,747
Jun 17, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	1,152,557
Jun 14, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	31,561
Jun 13, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	208,482
Jun 12, 2024	0.8200	0.8400	0.8100	0.8300	0.8300	447,038
Jun 11, 2024	0.7800	0.8300	0.7800	0.8200	0.8200	95,516
Jun 10, 2024	0.8000	0.8300	0.7800	0.7800	0.7800	135,020
Jun 7, 2024	0.8000	0.8000	0.7700	0.8000	0.8000	101,206
Jun 6, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	43,744
Jun 5, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	76,580
Jun 4, 2024	0.8000	0.8300	0.7800	0.7900	0.7900	252,506
Jun 3, 2024	0.8400	0.8400	0.8200	0.8300	0.8300	39,046
May 31, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	429,621
May 30, 2024	0.7900	0.8300	0.7900	0.8100	0.8100	278,238
May 29, 2024	0.7900	0.8000	0.7800	0.8000	0.8000	112,134
May 28, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	46,550
May 27, 2024	0.8300	0.8400	0.8000	0.8200	0.8200	356,718
May 24, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	933,116
May 23, 2024	0.8000	0.8200	0.7800	0.7900	0.7900	166,035
May 22, 2024	0.7900	0.8200	0.7700	0.8200	0.8200	609,389
May 21, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	58,714
May 17, 2024	0.8000	0.8100	0.7900	0.8000	0.8000	60,900
May 16, 2024	0.7900	0.8000	0.7500	0.7900	0.7900	111,736
May 15, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	184,864
May 14, 2024	0.7500	0.8100	0.7500	0.7700	0.7700	406,352
May 13, 2024	0.7000	0.7600	0.7000	0.7600	0.7600	185,706
May 10, 2024	0.6900	0.7200	0.6850	0.7000	0.7000	73,645
May 9, 2024	0.6600	0.6800	0.6300	0.6800	0.6800	56,967
May 8, 2024	0.6700	0.6800	0.6600	0.6600	0.6600	30,807
May 7, 2024	0.6700	0.6900	0.6700	0.6800	0.6800	43,209
May 6, 2024	0.6900	0.7000	0.6500	0.6600	0.6600	96,679
May 3, 2024	0.6800	0.6900	0.6600	0.6800	0.6800	66,278
May 2, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	46,090
May 1, 2024	0.7500	0.7600	0.7000	0.7000	0.7000	97,279
Apr 30, 2024	0.7700	0.7800	0.7500	0.7500	0.7500	20,953
Apr 29, 2024	0.8000	0.8200	0.7800	0.7800	0.7800	87,962
Apr 26, 2024	0.7700	0.8000	0.7500	0.8000	0.8000	119,576
Apr 25, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	163,810
Apr 24, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	69,512
Apr 23, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	25,531
Apr 22, 2024	0.7600	0.7900	0.7400	0.7700	0.7700	175,105
Apr 19, 2024	0.7600	0.7900	0.7600	0.7800	0.7800	193,061
Apr 18, 2024	0.7500	0.7800	0.7300	0.7700	0.7700	275,211
Apr 17, 2024	0.6600	0.7600	0.6500	0.7500	0.7500	244,509
Apr 16, 2024	0.6400	0.6700	0.6100	0.6600	0.6600	124,800
Apr 15, 2024	0.6700	0.6700	0.6400	0.6400	0.6400	73,600
Apr 12, 2024	0.7100	0.7100	0.6500	0.6700	0.6700	218,801
Apr 11, 2024	0.7000	0.7000	0.6700	0.6900	0.6900	36,917
Apr 10, 2024	0.7000	0.7200	0.6900	0.6900	0.6900	129,331
Apr 9, 2024	0.6200	0.7200	0.6200	0.7200	0.7200	255,812
Apr 8, 2024	0.5900	0.6100	0.5900	0.6000	0.6000	77,812

ASCU.TO Arizona Sonoran Copper Company Inc.

1.9400

+0.52%

Q.V Quetzal Copper Corp.

0.0650

0.00%

ATCU.TO Alta Copper Corp.

0.4000

+2.56%

CPER.V CopperCorp Resources Inc.

0.0800

-5.88%

WCU.V World Copper Ltd.

0.0450

0.00%

HCH.V Hot Chili Limited

0.3900

-10.34%

HCH.AX Hot Chili Limited

0.4550

-9.00%

III.TO Imperial Metals Corporation

2.3800

0.00%

ATYM.L Atalaya Mining Copper, S.A.

308.00

+1.99%

LUN.TO Lundin Mining Corporation

9.69

+2.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Faraday Copper Corp. (FDY.TO)

Related Tickers