Faraday Copper Corp. - FDY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.9	2.97	2.97	2.98	2.89	394,853
January 12, 2026	2.9	2.87	2.87	2.94	2.83	446,339
January 09, 2026	2.77	2.84	2.84	2.88	2.77	294,755
January 08, 2026	2.81	2.79	2.79	2.81	2.68	304,411
January 07, 2026	2.82	2.82	2.82	2.89	2.75	283,008
January 06, 2026	2.84	2.82	2.82	2.89	2.8	343,052
January 05, 2026	2.92	2.82	2.82	2.96	2.81	384,753
January 02, 2026	2.8	2.87	2.87	2.9	2.8	223,280
December 31, 2025	2.75	2.73	2.73	2.79	2.7	140,110
December 30, 2025	2.7	2.76	2.76	2.79	2.69	373,787
December 29, 2025	2.75	2.69	2.69	2.75	2.58	400,429
December 23, 2025	2.55	2.72	2.72	2.73	2.55	642,646
December 22, 2025	2.64	2.55	2.55	2.75	2.55	330,552
December 19, 2025	2.51	2.57	2.57	2.6	2.48	689,411
December 18, 2025	2.39	2.48	2.48	2.55	2.34	833,553
December 17, 2025	2.32	2.33	2.33	2.35	2.3	291,805
December 16, 2025	2.31	2.33	2.33	2.33	2.27	236,406
December 15, 2025	2.34	2.31	2.31	2.38	2.29	433,287
December 12, 2025	2.35	2.28	2.28	2.38	2.19	900,911
December 11, 2025	2.2	2.35	2.35	2.37	2.17	407,046
December 10, 2025	2.1	2.21	2.21	2.21	2.08	276,549
December 09, 2025	2.16	2.12	2.12	2.17	2.07	332,478
December 08, 2025	2.15	2.15	2.15	2.18	2.03	299,098
December 05, 2025	2.26	2.17	2.17	2.26	2.14	312,680
December 04, 2025	2.18	2.23	2.23	2.36	2.15	1.88M
December 03, 2025	1.98	2.17	2.17	2.18	1.94	535,532
December 02, 2025	1.94	1.97	1.97	1.98	1.9	177,530
December 01, 2025	2.02	1.94	1.94	2.02	1.93	285,937
November 28, 2025	2.01	1.98	1.98	2.01	1.96	221,326
November 27, 2025	1.97	1.98	1.98	1.99	1.94	49,109
November 26, 2025	2	1.95	1.95	2.02	1.95	410,196
November 25, 2025	2.01	2.01	2.01	2.03	1.99	140,491
November 24, 2025	1.93	1.98	1.98	2	1.92	409,752
November 21, 2025	1.91	1.92	1.92	1.94	1.85	453,588
November 20, 2025	1.99	1.9	1.9	2	1.88	437,487
November 19, 2025	2	1.99	1.99	2.02	1.95	94,937
November 18, 2025	1.99	2.02	2.02	2.04	1.93	210,581
November 17, 2025	2.02	1.99	1.99	2.07	1.98	199,170
November 14, 2025	2.01	2.08	2.08	2.08	1.98	304,428
November 13, 2025	2.05	2.02	2.02	2.06	1.95	321,616
November 12, 2025	2.05	2.07	2.07	2.07	2	189,765
November 11, 2025	2.06	2.05	2.05	2.08	2	92,591
November 10, 2025	2.1	2.08	2.08	2.13	2.04	366,912
November 07, 2025	2.05	2.04	2.04	2.07	1.94	320,580
November 06, 2025	2.02	2.04	2.04	2.06	1.91	2.03M
November 05, 2025	1.98	2	2	2.04	1.95	1.52M
November 04, 2025	2.14	2.01	2.01	2.14	2	424,363
November 03, 2025	2.2	2.12	2.12	2.27	2.08	421,742
October 31, 2025	2.21	2.25	2.25	2.28	2.15	347,418
October 30, 2025	2.27	2.18	2.18	2.3	2.18	246,745
October 29, 2025	2.31	2.27	2.27	2.34	2.21	1M
October 28, 2025	2.1	2.25	2.25	2.28	2.04	3.79M
October 27, 2025	1.96	2.07	2.07	2.17	1.94	2.61M
October 24, 2025	1.95	1.97	1.97	1.98	1.9	1.08M
October 23, 2025	1.89	1.95	1.95	1.96	1.86	482,968
October 22, 2025	1.85	1.84	1.84	1.9	1.8	619,986
October 21, 2025	1.92	1.85	1.85	1.92	1.81	918,040
October 20, 2025	1.87	1.92	1.92	1.94	1.8	869,021
October 17, 2025	1.8	1.82	1.82	1.85	1.76	268,304
October 16, 2025	1.87	1.84	1.84	1.89	1.81	308,043

Faraday Copper Corp. (FDY.TO) TSX