Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 401 |
| 2022-01-21 | 3.870 | 3.870 | 3.850 | 3.850 | 3.850 | 600 |
| 2022-01-20 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 200 |
| 2022-01-18 | 4.050 | 4.050 | 3.800 | 3.800 | 3.800 | 3,701 |
| 2022-01-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 617 |
| 2022-01-14 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 1,620 |
| 2022-01-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 273 |
| 2022-01-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2022-01-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 400 |
| 2022-01-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 300 |
| 2022-01-06 | 3.600 | 3.600 | 3.570 | 3.580 | 3.580 | 1,800 |
| 2022-01-05 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 800 |
| 2022-01-04 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 15,400 |
| 2021-12-31 | 3.720 | 3.730 | 3.670 | 3.730 | 3.730 | 1,200 |
| 2021-12-30 | 3.720 | 3.750 | 3.710 | 3.750 | 3.750 | 600 |
| 2021-12-29 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 1,500 |
| 2021-12-24 | 3.820 | 3.820 | 3.680 | 3.680 | 3.680 | 500 |
| 2021-12-23 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 900 |
| 2021-12-22 | 3.700 | 3.710 | 3.610 | 3.710 | 3.710 | 2,900 |
| 2021-12-21 | 3.740 | 3.800 | 3.700 | 3.710 | 3.710 | 2,873 |
| 2021-12-20 | 3.780 | 3.780 | 3.740 | 3.750 | 3.750 | 562 |
| 2021-12-17 | 3.780 | 3.820 | 3.750 | 3.760 | 3.760 | 1,200 |
| 2021-12-16 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 901 |
| 2021-12-15 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 201 |
| 2021-12-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 118 |
| 2021-12-13 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 200 |
| 2021-12-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 100 |
| 2021-12-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 300 |
| 2021-12-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 303 |
| 2021-12-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2021-12-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2021-12-02 | 3.720 | 3.720 | 3.710 | 3.710 | 3.710 | 550 |
| 2021-12-01 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 2,200 |
| 2021-11-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,200 |
| 2021-11-26 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 3,200 |
| 2021-11-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2021-11-23 | 3.790 | 3.790 | 3.650 | 3.750 | 3.750 | 2,850 |
| 2021-11-22 | 3.810 | 3.850 | 3.810 | 3.810 | 3.810 | 760 |
| 2021-11-19 | 3.870 | 3.870 | 3.820 | 3.850 | 3.850 | 3,400 |
| 2021-11-18 | 3.960 | 3.960 | 3.810 | 3.810 | 3.810 | 3,468 |
| 2021-11-17 | 3.980 | 3.980 | 3.970 | 3.970 | 3.970 | 1,900 |
| 2021-11-16 | 4.020 | 4.020 | 3.910 | 3.910 | 3.910 | 2,250 |
| 2021-11-12 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 1 |
| 2021-11-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2021-11-10 | 3.860 | 3.890 | 3.860 | 3.870 | 3.870 | 3,900 |
| 2021-11-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 100 |
| 2021-11-08 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 700 |
| 2021-11-05 | 3.650 | 3.700 | 3.620 | 3.700 | 3.700 | 32,450 |
| 2021-11-04 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 9,250 |
| 2021-11-03 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 2,700 |
| 2021-10-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2021-10-28 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 420 |
| 2021-10-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2021-10-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 4 |
| 2021-10-20 | 3.700 | 3.950 | 3.700 | 3.880 | 3.880 | 4,081 |
| 2021-10-19 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 4,300 |
| 2021-10-15 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 1 |
| 2021-10-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
← NewerPage 17 of 17 · 1,018 trading days
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.