Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 2.780 | 2.790 | 2.780 | 2.790 | 2.790 | 301 |
| 2023-06-09 | 2.860 | 3.380 | 2.860 | 3.380 | 3.380 | 2 |
| 2023-06-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2023-06-05 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 2,343 |
| 2023-06-02 | 2.880 | 2.880 | 2.870 | 2.870 | 2.870 | 6,000 |
| 2023-05-26 | 3.040 | 3.040 | 3.010 | 3.020 | 3.020 | 7,649 |
| 2023-05-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 400 |
| 2023-05-17 | 3.130 | 3.130 | 3.110 | 3.110 | 3.110 | 50 |
| 2023-05-15 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 1,202 |
| 2023-05-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 400 |
| 2023-05-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,506 |
| 2023-05-09 | 3.280 | 3.550 | 3.280 | 3.550 | 3.550 | 78 |
| 2023-04-28 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 3,213 |
| 2023-04-19 | 3.280 | 3.580 | 3.280 | 3.580 | 3.580 | 100 |
| 2023-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2 |
| 2023-04-14 | 3.280 | 3.280 | 3.270 | 3.270 | 3.270 | 2,329 |
| 2023-04-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 700 |
| 2023-04-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 288 |
| 2023-04-10 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 4,420 |
| 2023-04-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 400 |
| 2023-03-31 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 2,870 |
| 2023-03-30 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 306 |
| 2023-03-28 | 3.310 | 3.470 | 3.310 | 3.470 | 3.470 | 550 |
| 2023-03-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,100 |
| 2023-03-22 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,701 |
| 2023-03-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3 |
| 2023-03-17 | 3.250 | 3.390 | 3.250 | 3.390 | 3.390 | 2,300 |
| 2023-03-13 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1 |
| 2023-03-10 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 3,896 |
| 2023-03-09 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 2,100 |
| 2023-03-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2023-03-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 535 |
| 2023-02-28 | 2.880 | 2.880 | 2.830 | 2.830 | 2.830 | 1,700 |
| 2023-02-27 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 300 |
| 2023-02-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2023-02-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 414 |
| 2023-02-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 202 |
| 2023-02-16 | 3.050 | 3.050 | 2.900 | 2.900 | 2.900 | 200 |
| 2023-02-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 396 |
| 2023-02-13 | 3.520 | 3.530 | 3.000 | 3.000 | 3.000 | 31 |
| 2023-02-07 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 78 |
| 2023-02-03 | 3.290 | 3.290 | 3.220 | 3.220 | 3.220 | 7,825 |
| 2023-01-24 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 40 |
| 2023-01-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,350 |
| 2023-01-13 | 3.270 | 3.550 | 3.270 | 3.550 | 3.550 | 82 |
| 2023-01-10 | 3.250 | 3.650 | 3.250 | 3.650 | 3.650 | 173 |
| 2023-01-05 | 3.050 | 3.350 | 3.050 | 3.350 | 3.350 | 2,000 |
| 2023-01-04 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 5,250 |
| 2023-01-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 |
| 2022-12-30 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 1,400 |
| 2022-12-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,502 |
| 2022-12-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 600 |
| 2022-12-14 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 937 |
| 2022-12-09 | 2.970 | 3.250 | 2.970 | 3.250 | 3.250 | 12 |
| 2022-12-08 | 2.980 | 2.990 | 2.970 | 2.970 | 2.970 | 2,187 |
| 2022-12-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 900 |
| 2022-12-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,200 |
| 2022-12-02 | 3.000 | 3.050 | 2.900 | 3.050 | 3.050 | 6,031 |
| 2022-11-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,200 |
| 2022-11-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
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.