Faircourt Gold Income Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.760	2.760	2.760	2.760	2.760	200
2023-10-30	2.600	2.600	2.600	2.600	2.600	600
2023-10-27	2.720	2.720	2.450	2.450	2.450	300
2023-10-25	2.160	2.420	2.160	2.420	2.420	4,475
2023-10-24	2.750	2.750	2.475	2.475	2.475	8,225
2023-10-23	2.750	2.850	2.750	2.850	2.850	500
2023-10-20	2.700	2.700	2.700	2.700	2.700	200
2023-10-19	2.610	2.610	2.600	2.600	2.600	1,503
2023-10-18	2.550	2.600	2.550	2.600	2.600	11,700
2023-10-17	2.550	2.550	2.500	2.500	2.500	5,711
2023-10-16	2.480	2.550	2.360	2.550	2.550	2,083
2023-10-13	2.550	2.550	2.480	2.480	2.480	2,612
2023-10-12	2.550	2.550	2.450	2.450	2.450	3,050
2023-10-11	2.600	2.600	2.600	2.600	2.600	400
2023-10-06	2.300	2.300	2.300	2.300	2.300	6,000
2023-10-05	2.600	2.600	2.600	2.600	2.600	200
2023-10-03	2.520	2.520	2.300	2.450	2.450	3,800
2023-10-02	2.470	2.470	2.470	2.470	2.470	1,700
2023-09-29	2.760	2.900	2.760	2.900	2.900	1,400
2023-09-26	2.750	2.750	2.510	2.510	2.510	1
2023-09-25	2.890	2.890	2.890	2.890	2.890	413
2023-09-21	2.750	2.750	2.750	2.750	2.750	1,000
2023-09-18	2.900	2.900	2.750	2.750	2.750	318
2023-09-15	2.850	2.850	2.850	2.850	2.850	222
2023-09-14	2.750	2.750	2.750	2.750	2.750	300
2023-09-12	2.550	2.800	2.550	2.800	2.800	30
2023-09-08	2.750	2.750	2.630	2.630	2.630	4,814
2023-09-06	2.750	2.750	2.750	2.750	2.750	1,300
2023-09-05	2.750	2.750	2.750	2.750	2.750	2,200
2023-09-01	2.750	2.750	2.750	2.750	2.750	1,500
2023-08-31	2.760	2.760	2.760	2.760	2.760	200
2023-08-30	2.700	2.700	2.700	2.700	2.700	1,500
2023-08-28	2.850	2.850	2.850	2.850	2.850	200
2023-08-23	2.800	2.800	2.650	2.650	2.650	500
2023-08-21	2.630	2.630	2.630	2.630	2.630	660
2023-08-18	2.800	2.850	2.800	2.850	2.850	377
2023-08-14	2.750	2.750	2.650	2.650	2.650	50
2023-08-11	2.900	2.900	2.750	2.900	2.900	1,800
2023-08-10	2.750	2.900	2.750	2.850	2.850	1,800
2023-08-08	2.750	2.750	2.750	2.750	2.750	2,000
2023-08-02	2.750	2.750	2.750	2.750	2.750	5,400
2023-07-31	2.900	2.900	2.780	2.780	2.780	200
2023-07-26	2.900	2.900	2.900	2.900	2.900	40
2023-07-25	2.760	2.760	2.760	2.760	2.760	540
2023-07-21	2.900	2.900	2.860	2.900	2.900	3,001
2023-07-20	2.850	2.850	2.850	2.850	2.850	1,200
2023-07-19	2.850	2.850	2.850	2.850	2.850	100
2023-07-18	2.900	2.900	2.900	2.900	2.900	1,002
2023-07-14	2.790	2.790	2.790	2.790	2.790	21
2023-07-13	2.910	2.910	2.760	2.760	2.760	7,319
2023-07-12	2.800	2.900	2.800	2.900	2.900	500
2023-07-10	2.750	2.800	2.750	2.800	2.800	3,100
2023-07-07	2.750	2.760	2.750	2.760	2.760	1,600
2023-06-30	2.840	2.840	2.840	2.840	2.840	200
2023-06-28	2.850	2.850	2.850	2.850	2.850	1,041
2023-06-27	2.630	2.630	2.610	2.610	2.610	400
2023-06-26	3.000	3.000	3.000	3.000	3.000	1,217
2023-06-23	2.680	2.680	2.650	2.650	2.650	1,000
2023-06-22	2.780	2.780	2.750	2.750	2.750	2,700
2023-06-21	3.100	3.100	3.100	3.100	3.100	100

← NewerPage 13 of 17 · 1,018 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.