Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Faraday Copper Corp (FDY)
Faraday Copper Corp (FDY) Historical

FDY Faraday Copper Corp

0.82

0.01 (1.23%)

May 31 2024 - Closed

Delayed by 15 minutes

FDY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.82	0.01	1.23%	0.80	0.84	0.80	429,621
May 30 2024	0.81	0.01	1.25%	0.79	0.83	0.79	278,238
May 29 2024	0.80	-0.01	-1.23%	0.79	0.80	0.78	112,134
May 28 2024	0.81	-0.01	-1.22%	0.84	0.84	0.81	46,550
May 27 2024	0.82	0.00	0.00%	0.83	0.84	0.80	356,718
May 24 2024	0.82	0.03	3.80%	0.80	0.84	0.80	933,116
May 23 2024	0.79	-0.03	-3.66%	0.80	0.82	0.78	166,035
May 22 2024	0.82	0.06	7.89%	0.79	0.82	0.77	609,389
May 21 2024	0.76	-0.04	-5.00%	0.80	0.80	0.76	58,714
May 17 2024	0.80	0.01	1.27%	0.80	0.81	0.79	60,900
May 16 2024	0.79	0.00	0.00%	0.79	0.80	0.75	111,736
May 15 2024	0.79	0.02	2.60%	0.80	0.80	0.79	184,864
May 14 2024	0.77	0.01	1.32%	0.75	0.81	0.75	406,352
May 13 2024	0.76	0.06	8.57%	0.70	0.76	0.70	185,706
May 10 2024	0.70	0.02	2.94%	0.69	0.72	0.69	73,645
May 09 2024	0.68	0.02	3.03%	0.66	0.68	0.63	56,967
May 08 2024	0.66	-0.02	-2.94%	0.67	0.68	0.66	30,807
May 07 2024	0.68	0.02	3.03%	0.67	0.69	0.67	43,209
May 06 2024	0.66	-0.02	-2.94%	0.69	0.70	0.65	96,679
May 03 2024	0.68	0.00	0.00%	0.68	0.69	0.66	66,278
May 02 2024	0.68	-0.02	-2.86%	0.72	0.72	0.68	46,090
May 01 2024	0.70	-0.05	-6.67%	0.75	0.76	0.70	97,279
Apr 30 2024	0.75	-0.03	-3.85%	0.77	0.78	0.75	20,953
Apr 29 2024	0.78	-0.02	-2.50%	0.80	0.82	0.78	87,962
Apr 26 2024	0.80	0.04	5.26%	0.77	0.80	0.75	119,576
Apr 25 2024	0.76	0.05	7.04%	0.73	0.76	0.73	163,810
Apr 24 2024	0.71	-0.02	-2.74%	0.73	0.73	0.71	69,512
Apr 23 2024	0.73	-0.04	-5.19%	0.75	0.75	0.73	25,531
Apr 22 2024	0.77	-0.01	-1.28%	0.76	0.79	0.74	175,105
Apr 19 2024	0.78	0.01	1.30%	0.76	0.79	0.76	193,061
Apr 18 2024	0.77	0.02	2.67%	0.75	0.78	0.73	275,211
Apr 17 2024	0.75	0.09	13.64%	0.66	0.76	0.65	244,509
Apr 16 2024	0.66	0.02	3.13%	0.64	0.67	0.61	124,800
Apr 15 2024	0.64	-0.03	-4.48%	0.67	0.67	0.64	73,600
Apr 12 2024	0.67	-0.02	-2.90%	0.71	0.71	0.65	218,801
Apr 11 2024	0.69	0.00	0.00%	0.70	0.70	0.67	36,917
Apr 10 2024	0.69	-0.03	-4.17%	0.70	0.72	0.69	129,331
Apr 09 2024	0.72	0.12	20.00%	0.62	0.72	0.62	255,812
Apr 08 2024	0.60	0.01	1.69%	0.59	0.61	0.59	77,812
Apr 05 2024	0.59	0.02	3.51%	0.60	0.60	0.59	32,569
Apr 04 2024	0.57	-0.03	-5.00%	0.59	0.61	0.57	139,153
Apr 03 2024	0.60	0.03	5.26%	0.56	0.60	0.56	59,000
Apr 02 2024	0.57	-0.01	-1.72%	0.60	0.60	0.56	27,552
Apr 01 2024	0.58	-0.01	-1.69%	0.60	0.60	0.57	62,301
Mar 28 2024	0.59	-0.01	-1.67%	0.59	0.59	0.59	18,554
Mar 27 2024	0.60	0.02	3.45%	0.59	0.60	0.59	43,500
Mar 26 2024	0.58	-0.01	-1.69%	0.595	0.60	0.58	99,108
Mar 25 2024	0.59	-0.03	-4.84%	0.62	0.62	0.59	45,427
Mar 22 2024	0.62	0.03	5.08%	0.59	0.62	0.58	64,370
Mar 21 2024	0.59	0.00	0.00%	0.60	0.60	0.59	44,500
Mar 20 2024	0.59	0.00	0.00%	0.585	0.59	0.58	24,603
Mar 19 2024	0.59	-0.02	-3.28%	0.60	0.60	0.59	39,162
Mar 18 2024	0.61	-0.02	-3.17%	0.63	0.63	0.61	48,006
Mar 15 2024	0.63	0.07	12.50%	0.57	0.65	0.57	198,841
Mar 14 2024	0.56	0.01	1.82%	0.56	0.57	0.55	26,080
Mar 13 2024	0.55	0.04	7.84%	0.50	0.56	0.50	98,934
Mar 12 2024	0.51	0.02	4.08%	0.50	0.52	0.49	20,455
Mar 11 2024	0.49	-0.02	-3.92%	0.56	0.56	0.49	27,771
Mar 08 2024	0.51	0.01	2.00%	0.53	0.53	0.51	17,260
Mar 07 2024	0.50	0.00	0.00%	0.50	0.51	0.49	74,600
Mar 06 2024	0.50	0.00	0.00%	0.50	0.50	0.50	38,562
Mar 05 2024	0.50	-0.02	-3.85%	0.52	0.52	0.50	13,946

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions