Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2026-01-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,503 |
| 2026-01-26 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 5,050 |
| 2026-01-23 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 3,525 |
| 2026-01-22 | 7.750 | 7.900 | 7.750 | 7.790 | 7.790 | 7,000 |
| 2026-01-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4,750 |
| 2026-01-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,036 |
| 2026-01-19 | 7.400 | 7.450 | 7.400 | 7.450 | 7.450 | 2,600 |
| 2026-01-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-01-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 509 |
| 2026-01-14 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2026-01-13 | 7.400 | 7.400 | 7.120 | 7.120 | 7.120 | 1,100 |
| 2026-01-12 | 6.930 | 7.300 | 6.930 | 7.010 | 7.010 | 7,344 |
| 2026-01-09 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 8,100 |
| 2026-01-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2026-01-07 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 400 |
| 2026-01-06 | 6.940 | 6.950 | 6.940 | 6.950 | 6.950 | 700 |
| 2026-01-05 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 400 |
| 2026-01-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 500 |
| 2025-12-29 | 6.690 | 6.700 | 6.600 | 6.600 | 6.600 | 3,501 |
| 2025-12-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-12-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,001 |
| 2025-12-22 | 6.890 | 6.900 | 6.890 | 6.900 | 6.900 | 300 |
| 2025-12-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2025-12-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 572 |
| 2025-12-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-12-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-12-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 750 |
| 2025-12-12 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 1,711 |
| 2025-12-11 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 1,400 |
| 2025-12-10 | 5.920 | 6.000 | 5.900 | 6.000 | 6.000 | 12,767 |
| 2025-12-09 | 5.950 | 5.950 | 5.890 | 5.950 | 5.950 | 15,400 |
| 2025-12-08 | 5.870 | 5.870 | 5.850 | 5.850 | 5.850 | 3,186 |
| 2025-12-05 | 5.980 | 5.990 | 5.940 | 5.950 | 5.950 | 11,700 |
| 2025-12-04 | 5.980 | 5.980 | 5.900 | 5.920 | 5.920 | 10,843 |
| 2025-12-03 | 5.980 | 5.980 | 5.910 | 5.910 | 5.910 | 1,100 |
| 2025-12-02 | 5.890 | 5.890 | 5.860 | 5.860 | 5.860 | 4,721 |
| 2025-12-01 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2025-11-28 | 5.750 | 5.890 | 5.660 | 5.890 | 5.890 | 7,200 |
| 2025-11-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 8,238 |
| 2025-11-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,100 |
| 2025-11-25 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 4,000 |
| 2025-11-24 | 5.650 | 5.650 | 5.010 | 5.010 | 5.010 | 24,667 |
| 2025-11-21 | 5.250 | 5.700 | 5.250 | 5.700 | 5.700 | 3,400 |
| 2025-11-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,300 |
| 2025-11-19 | 5.360 | 5.360 | 5.300 | 5.300 | 5.300 | 6,300 |
| 2025-11-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2025-11-17 | 5.550 | 5.550 | 5.000 | 5.310 | 5.310 | 7,668 |
| 2025-11-14 | 5.590 | 5.590 | 5.550 | 5.550 | 5.550 | 4,497 |
| 2025-11-13 | 5.500 | 5.500 | 5.250 | 5.360 | 5.360 | 5,900 |
| 2025-11-12 | 5.030 | 5.500 | 5.030 | 5.500 | 5.500 | 1,760 |
| 2025-11-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-11-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 300 |
| 2025-11-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-11-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2025-11-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-11-03 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,800 |
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.