Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 2.810 | 2.850 | 2.810 | 2.820 | 2.820 | 9,600 |
| 2022-11-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,210 |
| 2022-11-21 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 325 |
| 2022-11-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 10 |
| 2022-11-15 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 1,302 |
| 2022-11-11 | 2.860 | 2.900 | 2.800 | 2.900 | 2.900 | 20 |
| 2022-11-10 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 20,900 |
| 2022-11-09 | 2.880 | 2.880 | 2.850 | 2.850 | 2.850 | 847 |
| 2022-11-08 | 2.910 | 2.910 | 2.890 | 2.890 | 2.890 | 3,203 |
| 2022-11-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 200 |
| 2022-11-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 200 |
| 2022-11-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,000 |
| 2022-10-26 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 300 |
| 2022-10-25 | 2.930 | 2.930 | 2.760 | 2.760 | 2.760 | 2,200 |
| 2022-10-20 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 400 |
| 2022-10-19 | 2.800 | 2.800 | 2.500 | 2.600 | 2.600 | 10,505 |
| 2022-10-18 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 852 |
| 2022-10-17 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 322 |
| 2022-10-14 | 2.870 | 2.870 | 2.800 | 2.800 | 2.800 | 3,020 |
| 2022-10-06 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 58 |
| 2022-10-03 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 2,100 |
| 2022-09-26 | 2.800 | 2.860 | 2.800 | 2.860 | 2.860 | 3,000 |
| 2022-09-23 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 9,911 |
| 2022-09-21 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 600 |
| 2022-09-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 6,600 |
| 2022-09-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 696 |
| 2022-09-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,102 |
| 2022-09-15 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 370 |
| 2022-09-12 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 42 |
| 2022-09-08 | 2.800 | 2.880 | 2.800 | 2.870 | 2.870 | 500 |
| 2022-09-07 | 2.800 | 2.820 | 2.800 | 2.800 | 2.800 | 6,225 |
| 2022-08-31 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 83 |
| 2022-08-26 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 564 |
| 2022-08-25 | 3.050 | 3.050 | 2.920 | 2.920 | 2.920 | 4,625 |
| 2022-08-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2022-08-23 | 3.060 | 3.150 | 3.060 | 3.150 | 3.150 | 200 |
| 2022-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2022-08-19 | 2.980 | 2.980 | 2.950 | 2.950 | 2.950 | 265 |
| 2022-08-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 200 |
| 2022-08-17 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 250 |
| 2022-08-16 | 3.020 | 3.060 | 2.930 | 3.060 | 3.060 | 1,511 |
| 2022-08-10 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 20 |
| 2022-08-09 | 2.980 | 3.100 | 2.980 | 3.100 | 3.100 | 171 |
| 2022-08-03 | 2.900 | 3.070 | 2.900 | 3.070 | 3.070 | 100 |
| 2022-07-27 | 2.900 | 3.000 | 2.780 | 2.950 | 2.950 | 62 |
| 2022-07-26 | 2.950 | 2.950 | 2.920 | 2.920 | 2.920 | 400 |
| 2022-07-22 | 3.020 | 3.050 | 3.000 | 3.000 | 3.000 | 1,075 |
| 2022-07-20 | 3.250 | 3.250 | 3.080 | 3.080 | 3.080 | 1,400 |
| 2022-07-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 501 |
| 2022-07-15 | 3.110 | 3.110 | 3.070 | 3.070 | 3.070 | 118 |
| 2022-07-14 | 3.170 | 3.170 | 3.110 | 3.120 | 3.120 | 3,000 |
| 2022-07-11 | 3.270 | 3.300 | 3.270 | 3.300 | 3.300 | 45 |
| 2022-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 600 |
| 2022-06-28 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 13 |
| 2022-06-27 | 3.500 | 3.500 | 3.320 | 3.360 | 3.360 | 2,223 |
| 2022-06-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 455 |
| 2022-06-22 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 602 |
| 2022-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 138 |
| 2022-06-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1 |
| 2022-06-09 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 81 |
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.