Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 1,800 |
| 2025-10-31 | 5.250 | 5.250 | 5.020 | 5.020 | 5.020 | 1,427 |
| 2025-10-30 | 5.250 | 5.250 | 4.760 | 4.760 | 4.760 | 206 |
| 2025-10-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-10-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2025-10-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-10-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-10-23 | 5.440 | 5.450 | 5.440 | 5.450 | 5.450 | 400 |
| 2025-10-22 | 5.250 | 5.250 | 5.110 | 5.110 | 5.110 | 7,000 |
| 2025-10-21 | 5.750 | 5.750 | 5.100 | 5.100 | 5.100 | 2,700 |
| 2025-10-20 | 5.520 | 5.750 | 5.520 | 5.750 | 5.750 | 3,400 |
| 2025-10-17 | 5.700 | 5.700 | 5.510 | 5.510 | 5.510 | 2,700 |
| 2025-10-16 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 17,376 |
| 2025-10-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-10-14 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 2,300 |
| 2025-10-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-10-08 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 3,000 |
| 2025-10-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-10-06 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 6,456 |
| 2025-10-03 | 5.350 | 5.400 | 5.350 | 5.380 | 5.380 | 1,500 |
| 2025-10-02 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-10-01 | 5.400 | 5.490 | 5.400 | 5.490 | 5.490 | 800 |
| 2025-09-30 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 1,000 |
| 2025-09-29 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,600 |
| 2025-09-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2025-09-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2025-09-23 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-09-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-09-19 | 5.050 | 5.240 | 5.050 | 5.240 | 5.240 | 4,600 |
| 2025-09-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-09-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-09-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 267 |
| 2025-09-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,013 |
| 2025-09-12 | 4.910 | 4.910 | 4.750 | 4.750 | 4.750 | 14,200 |
| 2025-09-11 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,020 |
| 2025-09-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-09-09 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 100 |
| 2025-09-08 | 4.750 | 5.010 | 4.750 | 4.900 | 4.900 | 4,915 |
| 2025-09-05 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 5,750 |
| 2025-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-09-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,100 |
| 2025-09-02 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 14,300 |
| 2025-08-29 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2025-08-28 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 3,100 |
| 2025-08-27 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 2,000 |
| 2025-08-26 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 17,997 |
| 2025-08-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-08-22 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 3,473 |
| 2025-08-21 | 4.280 | 4.280 | 4.230 | 4.230 | 4.230 | 1,100 |
| 2025-08-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,100 |
| 2025-08-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-18 | 4.250 | 4.250 | 4.130 | 4.250 | 4.250 | 5,318 |
| 2025-08-15 | 4.150 | 4.170 | 4.150 | 4.170 | 4.170 | 1,915 |
| 2025-08-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-08-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
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.