Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 5,900 |
| 2025-08-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2025-08-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 3,015 |
| 2025-08-01 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-07-31 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 378 |
| 2025-07-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,800 |
| 2025-07-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-25 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 1,200 |
| 2025-07-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 900 |
| 2025-07-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-07-18 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 1,050 |
| 2025-07-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-16 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 385 |
| 2025-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 566 |
| 2025-07-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-07-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-06-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 |
| 2025-06-24 | 3.910 | 3.910 | 3.810 | 3.810 | 3.810 | 4,170 |
| 2025-06-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-06-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-06-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-06-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-06-17 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 3,360 |
| 2025-06-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 301 |
| 2025-06-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 316 |
| 2025-06-12 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 700 |
| 2025-06-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 300 |
| 2025-06-10 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2025-06-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 600 |
| 2025-06-06 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 1,900 |
| 2025-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-06-04 | 3.950 | 3.950 | 3.860 | 3.860 | 3.860 | 9,700 |
| 2025-06-03 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,700 |
| 2025-06-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,700 |
| 2025-05-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 300 |
| 2025-05-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-05-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 200 |
| 2025-05-27 | 3.500 | 3.650 | 3.500 | 3.650 | 3.650 | 1,133 |
| 2025-05-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 418 |
| 2025-05-23 | 3.500 | 3.550 | 3.450 | 3.500 | 3.500 | 40,767 |
| 2025-05-22 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 401 |
| 2025-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2025-05-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 418 |
| 2025-05-13 | 3.680 | 3.680 | 3.470 | 3.470 | 3.470 | 3,200 |
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.