Free Trial

Faraday Copper (FDY) Stock Chart & Stock Price History

C$0.82
0.00 (0.00%)
(As of 05/27/2024 ET)

Faraday Copper Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+2.50%
3 Month
Performance
+67.35%
6 Month
Performance
+41.38%
Year-To-Date
Performance
+30.16%
1 Year
Performance
+5.13%
Receive FDY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Faraday Copper and its competitors with MarketBeat's FREE daily newsletter

FDY Stock Chart for Monday, May, 27, 2024

Faraday Copper Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024C$0.82C$0.82C$0.84C$0.80356,718 shsC$144.80 million
05/24/2024C$0.79C$0.82
+3.80%
C$0.84C$0.80933,116 shsC$144.80 million
05/23/2024C$0.82C$0.79
-3.66%
C$0.82C$0.78166,035 shsC$139.51 million
05/22/2024C$0.76C$0.82
+7.89%
C$0.82C$0.77609,389 shsC$144.80 million
05/21/2024C$0.80C$0.76
-5.00%
C$0.80C$0.7658,714 shsC$134.21 million
05/20/2024C$0.80C$0.80C$0.81C$0.7960,900 shsC$141.27 million
05/17/2024C$0.79C$0.80
+1.27%
C$0.81C$0.7960,900 shsC$141.27 million
05/16/2024C$0.79C$0.79C$0.80C$0.75111,736 shsC$139.51 million
05/15/2024C$0.77C$0.79
+2.60%
C$0.80C$0.79184,864 shsC$139.51 million
05/14/2024C$0.76C$0.77
+1.32%
C$0.81C$0.75406,352 shsC$135.97 million
05/13/2024C$0.70C$0.76
+8.57%
C$0.76C$0.70185,706 shsC$134.21 million
05/10/2024C$0.68C$0.70
+2.94%
C$0.72C$0.6973,645 shsC$123.61 million
05/09/2024C$0.66C$0.68
+3.03%
C$0.68C$0.6356,967 shsC$120.08 million
05/08/2024C$0.68C$0.66
-2.94%
C$0.68C$0.6630,807 shsC$116.55 million
05/07/2024C$0.66C$0.68
+3.03%
C$0.69C$0.6743,209 shsC$120.08 million
05/06/2024C$0.68C$0.66
-2.94%
C$0.70C$0.6596,679 shsC$116.55 million
05/03/2024C$0.68C$0.68C$0.69C$0.6666,278 shsC$120.08 million
05/02/2024C$0.70C$0.68
-2.86%
C$0.72C$0.6846,090 shsC$120.08 million
05/01/2024C$0.75C$0.70
-6.67%
C$0.76C$0.7097,279 shsC$123.61 million
04/30/2024C$0.78C$0.75
-3.85%
C$0.78C$0.7520,953 shsC$132.44 million
04/29/2024C$0.80C$0.78
-2.50%
C$0.82C$0.7887,962 shsC$137.74 million
04/26/2024C$0.76C$0.80
+5.26%
C$0.80C$0.75119,576 shsC$141.27 million
04/25/2024C$0.71C$0.76
+7.04%
C$0.76C$0.73163,810 shsC$134.21 million
04/24/2024C$0.73C$0.71
-2.74%
C$0.73C$0.7169,512 shsC$125.38 million
04/23/2024C$0.77C$0.73
-5.19%
C$0.75C$0.7325,531 shsC$128.91 million
04/22/2024C$0.78C$0.77
-1.28%
C$0.79C$0.74175,105 shsC$135.97 million
04/19/2024C$0.77C$0.78
+1.30%
C$0.79C$0.76193,061 shsC$137.74 million
04/18/2024C$0.75C$0.77
+2.67%
C$0.78C$0.73275,211 shsC$135.97 million
04/17/2024C$0.66C$0.75
+13.64%
C$0.76C$0.65244,509 shsC$132.44 million
04/16/2024C$0.64C$0.66
+3.13%
C$0.67C$0.61124,800 shsC$116.55 million
04/15/2024C$0.67C$0.64
-4.48%
C$0.67C$0.6473,600 shsC$113.02 million
04/12/2024C$0.69C$0.67
-2.90%
C$0.71C$0.65218,801 shsC$118.32 million
04/11/2024C$0.69C$0.69C$0.70C$0.6736,917 shsC$121.85 million
04/10/2024C$0.72C$0.69
-4.17%
C$0.72C$0.69129,331 shsC$121.85 million
04/09/2024C$0.60C$0.72
+20.00%
C$0.72C$0.62255,812 shsC$127.15 million
04/08/2024C$0.59C$0.60
+1.69%
C$0.61C$0.5977,812 shsC$105.95 million
04/05/2024C$0.57C$0.59
+3.51%
C$0.60C$0.5932,569 shsC$104.19 million
04/04/2024C$0.60C$0.57
-5.00%
C$0.61C$0.57139,153 shsC$100.66 million
04/03/2024C$0.57C$0.60
+5.26%
C$0.60C$0.5659,000 shsC$105.95 million
04/02/2024C$0.58C$0.57
-1.72%
C$0.60C$0.5627,552 shsC$100.66 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024C$0.59C$0.58
-1.69%
C$0.60C$0.5762,301 shsC$102.42 million
03/29/2024C$0.59C$0.59C$0.59C$0.5918,554 shsC$104.19 million
03/28/2024C$0.60C$0.59
-1.67%
C$0.59C$0.5918,554 shsC$104.19 million
03/27/2024C$0.58C$0.60
+3.45%
C$0.60C$0.5943,500 shsC$105.95 million
03/26/2024C$0.59C$0.58
-1.69%
C$0.60C$0.5899,108 shsC$102.42 million
03/25/2024C$0.62C$0.59
-4.84%
C$0.62C$0.5945,427 shsC$104.19 million
03/22/2024C$0.59C$0.62
+5.08%
C$0.62C$0.5864,370 shsC$109.49 million
03/21/2024C$0.59C$0.59C$0.60C$0.5844,500 shsC$104.19 million
03/20/2024C$0.58C$0.59
+1.72%
C$0.59C$0.5824,603 shsC$104.19 million
03/19/2024C$0.61C$0.58
-4.92%
C$0.60C$0.5839,162 shsC$102.42 million
03/18/2024C$0.63C$0.61
-3.17%
C$0.63C$0.6148,006 shsC$107.72 million
03/15/2024C$0.56C$0.63
+12.50%
C$0.65C$0.57198,841 shsC$110.86 million
03/14/2024C$0.55C$0.56
+1.82%
C$0.57C$0.5526,080 shsC$98.54 million
03/13/2024C$0.51C$0.55
+7.84%
C$0.56C$0.5098,934 shsC$96.78 million
03/12/2024C$0.49C$0.51
+4.08%
C$0.52C$0.4920,455 shsC$89.75 million
03/11/2024C$0.51C$0.49
-3.92%
C$0.56C$0.4927,771 shsC$86.23 million
03/08/2024C$0.50C$0.51
+2.00%
C$0.53C$0.5117,260 shsC$89.75 million
03/07/2024C$0.50C$0.50C$0.51C$0.4974,600 shsC$87.99 million
03/06/2024C$0.50C$0.50C$0.50C$0.5038,562 shsC$87.99 million
03/05/2024C$0.52C$0.50
-3.85%
C$0.52C$0.5013,946 shsC$87.99 million
03/04/2024C$0.50C$0.52
+4.00%
C$0.54C$0.49130,972 shsC$91.50 million
03/01/2024C$0.51C$0.50
-1.96%
C$0.51C$0.4972,509 shsC$87.99 million
02/29/2024C$0.48C$0.51
+7.37%
C$0.54C$0.4968,340 shsC$89.75 million
02/28/2024C$0.49C$0.48
-3.06%
C$0.48C$0.4826,500 shsC$83.59 million
02/27/2024C$0.51C$0.49
-3.92%
C$0.50C$0.4913,257 shsC$86.23 million
02/26/2024C$0.47C$0.51
+9.68%
C$0.51C$0.4881,466 shsC$89.75 million

This page (TSE:FDY) was last updated on 5/27/2024 by MarketBeat.com Staff

From Our Partners