Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 3.600 | 3.650 | 3.550 | 3.650 | 3.650 | 700 |
| 2022-06-02 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,500 |
| 2022-05-31 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 2,343 |
| 2022-05-27 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 10 |
| 2022-05-26 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 200 |
| 2022-05-24 | 3.780 | 3.850 | 3.780 | 3.820 | 3.820 | 852 |
| 2022-05-20 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 600 |
| 2022-05-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 200 |
| 2022-05-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 301 |
| 2022-05-13 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 2,143 |
| 2022-05-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 160 |
| 2022-05-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-05-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 200 |
| 2022-05-02 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 1,635 |
| 2022-04-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2022-04-25 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 800 |
| 2022-04-22 | 4.270 | 4.270 | 4.100 | 4.200 | 4.200 | 1,600 |
| 2022-04-21 | 4.300 | 4.400 | 4.300 | 4.300 | 4.300 | 1 |
| 2022-04-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2022-04-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6,300 |
| 2022-04-12 | 4.400 | 4.400 | 4.200 | 4.200 | 4.200 | 867 |
| 2022-04-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2022-04-08 | 3.970 | 4.300 | 3.970 | 4.300 | 4.300 | 1,100 |
| 2022-04-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-04-04 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 1,751 |
| 2022-04-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 4,039 |
| 2022-03-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,275 |
| 2022-03-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 285 |
| 2022-03-29 | 3.900 | 4.150 | 3.810 | 4.150 | 4.150 | 2,300 |
| 2022-03-28 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 2,700 |
| 2022-03-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,000 |
| 2022-03-23 | 4.200 | 4.440 | 4.200 | 4.440 | 4.440 | 11 |
| 2022-03-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,404 |
| 2022-03-21 | 4.060 | 4.200 | 4.060 | 4.110 | 4.110 | 2,100 |
| 2022-03-18 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 1,500 |
| 2022-03-17 | 4.150 | 4.150 | 4.070 | 4.070 | 4.070 | 3,200 |
| 2022-03-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 101 |
| 2022-03-14 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 1 |
| 2022-03-11 | 4.260 | 4.260 | 4.040 | 4.130 | 4.130 | 2,950 |
| 2022-03-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 286 |
| 2022-03-09 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 3,600 |
| 2022-03-08 | 4.150 | 4.300 | 4.150 | 4.230 | 4.230 | 3,550 |
| 2022-03-07 | 4.130 | 4.150 | 4.130 | 4.150 | 4.150 | 3,105 |
| 2022-03-04 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 700 |
| 2022-03-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 400 |
| 2022-03-01 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 3,547 |
| 2022-02-25 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 1,600 |
| 2022-02-24 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 1,850 |
| 2022-02-23 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 7,139 |
| 2022-02-22 | 3.910 | 3.980 | 3.910 | 3.980 | 3.980 | 3,300 |
| 2022-02-17 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 4,215 |
| 2022-02-16 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 2,200 |
| 2022-02-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2022-02-11 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 200 |
| 2022-02-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 31 |
| 2022-02-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 100 |
| 2022-02-01 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 80 |
| 2022-01-27 | 3.720 | 3.720 | 3.700 | 3.710 | 3.710 | 1,100 |
| 2022-01-26 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2022-01-25 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 750 |
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.