Canada markets closed

Faraday Copper Corp. (FDY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.68000.0000 (0.00%)
At close: 03:57PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.68000.69000.66000.68000.680066,278
May 02, 20240.72000.72000.68000.68000.680046,090
May 01, 20240.75000.76000.70000.70000.700097,279
Apr 30, 20240.77000.78000.75000.75000.750020,953
Apr 29, 20240.80000.82000.78000.78000.780087,962
Apr 26, 20240.77000.80000.75000.80000.8000119,576
Apr 25, 20240.73000.76000.73000.76000.7600163,810
Apr 24, 20240.73000.73000.71000.71000.710069,512
Apr 23, 20240.75000.75000.73000.73000.730025,531
Apr 22, 20240.76000.79000.74000.77000.7700175,105
Apr 19, 20240.76000.79000.76000.78000.7800193,061
Apr 18, 20240.75000.78000.73000.77000.7700275,211
Apr 17, 20240.66000.76000.65000.75000.7500244,509
Apr 16, 20240.64000.67000.61000.66000.6600124,800
Apr 15, 20240.67000.67000.64000.64000.640073,600
Apr 12, 20240.71000.71000.65000.67000.6700218,801
Apr 11, 20240.70000.70000.67000.69000.690036,917
Apr 10, 20240.70000.72000.69000.69000.6900129,331
Apr 09, 20240.62000.72000.62000.72000.7200255,812
Apr 08, 20240.59000.61000.59000.60000.600077,812
Apr 05, 20240.60000.60000.59000.59000.590032,569
Apr 04, 20240.59000.61000.57000.57000.5700139,153
Apr 03, 20240.56000.60000.56000.60000.600059,000
Apr 02, 20240.60000.60000.56000.57000.570027,552
Apr 01, 20240.60000.60000.57000.58000.580062,301
Mar 28, 20240.59000.59000.58500.59000.590018,554
Mar 27, 20240.59000.60000.59000.60000.600043,500
Mar 26, 20240.59500.60000.58000.58500.585099,108
Mar 25, 20240.62000.62000.59000.59000.590045,427
Mar 22, 20240.59000.62000.58000.62000.620064,370
Mar 21, 20240.60000.60000.58500.59000.590044,500
Mar 20, 20240.58500.59000.58000.59000.590024,603
Mar 19, 20240.60000.60000.58500.58500.585039,162
Mar 18, 20240.63000.63000.61000.61000.610048,006
Mar 15, 20240.57000.65000.57000.63000.6300198,841
Mar 14, 20240.56000.57000.55000.56000.560026,080
Mar 13, 20240.50000.56000.50000.55000.550098,934
Mar 12, 20240.50000.52000.49000.51000.510020,455
Mar 11, 20240.56000.56000.49000.49000.490027,771
Mar 08, 20240.53000.53000.51000.51000.510017,260
Mar 07, 20240.50000.51000.49000.50000.500074,600
Mar 06, 20240.50000.50000.50000.50000.500038,562
Mar 05, 20240.52000.52000.50000.50000.500013,946
Mar 04, 20240.51000.54000.49000.52000.5200130,972
Mar 01, 20240.50000.51000.49000.50000.500072,509
Feb 29, 20240.49500.54000.49000.51000.510068,340
Feb 28, 20240.48000.48000.47500.47500.475026,500
Feb 27, 20240.49000.49500.48750.49000.490013,257
Feb 26, 20240.47500.51000.47500.51000.510081,466
Feb 23, 20240.47000.47500.46500.46500.465033,596
Feb 22, 20240.48000.48500.47500.48000.480037,500
Feb 21, 20240.49000.49000.48000.49000.49008,500
Feb 20, 20240.50000.50000.48500.49000.4900142,600
Feb 16, 20240.48000.48000.47500.47500.475015,352
Feb 15, 20240.49500.49500.48000.48000.480010,970
Feb 14, 20240.49000.49000.47500.49000.490044,602
Feb 13, 20240.50000.50000.48500.49000.490023,070
Feb 12, 20240.50000.50000.49500.49500.495040,500
Feb 09, 20240.51000.51000.49000.50000.5000121,179
Feb 08, 20240.52000.52000.51000.51000.510047,150
Feb 07, 20240.51000.51000.51000.51000.51005,723
Feb 06, 20240.52000.52000.49500.52000.520089,953
Feb 05, 20240.56000.56000.50000.51000.5100207,214
Feb 02, 20240.56000.56000.55000.55000.550012,846
Feb 01, 20240.56000.58000.55000.58000.580036,000
Jan 31, 20240.52000.58000.51000.57000.570087,000
Jan 30, 20240.52000.53000.52000.52000.520033,000
Jan 29, 20240.52000.52000.52000.52000.52003,018
Jan 26, 20240.52000.52000.50000.51000.510044,463
Jan 25, 20240.52000.53000.52000.52000.520062,329
Jan 24, 20240.52000.53000.51000.52000.520082,340
Jan 23, 20240.52000.52000.49000.49000.4900459,907
Jan 22, 20240.52000.53000.52000.53000.530022,345
Jan 19, 20240.54000.54000.51000.51000.510077,702
Jan 18, 20240.55000.55000.51500.51500.515066,531
Jan 17, 20240.55000.55000.54000.54000.540026,570
Jan 16, 20240.57000.57000.55000.55000.550069,400
Jan 15, 20240.59000.59000.56000.56000.560082,759
Jan 12, 20240.58000.59000.58000.59000.590023,116
Jan 11, 20240.59000.60000.55000.59000.5900353,701
Jan 10, 20240.60000.60000.59000.60000.600030,986
Jan 09, 20240.61000.61000.58000.61000.6100118,528
Jan 08, 20240.62000.62000.61000.62000.620040,150
Jan 05, 20240.63000.63000.61000.61000.610038,200
Jan 04, 20240.66000.66000.64000.64000.640029,501
Jan 03, 20240.66000.67000.64000.66000.660093,086
Jan 02, 20240.67000.68000.63000.65000.650022,039
Dec 29, 20230.62000.65000.61000.63000.6300122,832
Dec 28, 20230.64000.74000.60000.65000.6500199,565
Dec 27, 20230.60000.62000.60000.62000.6200137,232
Dec 22, 20230.60000.60000.58000.60000.600041,842
Dec 21, 20230.60000.61000.58000.60000.6000127,432
Dec 20, 20230.58000.61000.58000.60000.600090,000
Dec 19, 20230.59000.59000.56000.57000.570054,145
Dec 18, 20230.58000.59000.58000.58000.580012,722
Dec 15, 20230.60000.61000.56000.56000.5600128,361
Dec 14, 20230.60000.65000.58000.60000.6000224,507
Dec 13, 20230.58000.61000.57000.61000.610064,578
Dec 12, 20230.62000.62000.59000.61000.610030,353
Dec 11, 20230.59000.62000.59000.62000.620041,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...