Faircourt Gold Income Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-11-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-11-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-11-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 200 |
| 2024-11-12 | 2.900 | 2.900 | 2.720 | 2.720 | 2.720 | 2,000 |
| 2024-11-11 | 2.970 | 2.970 | 2.910 | 2.910 | 2.910 | 2,600 |
| 2024-11-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-11-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-11-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,215 |
| 2024-11-05 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 500 |
| 2024-11-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-11-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4,000 |
| 2024-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2024-10-29 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 5,300 |
| 2024-10-28 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 8,909 |
| 2024-10-25 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 7,133 |
| 2024-10-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2024-10-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-10-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2024-10-21 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 7,000 |
| 2024-10-18 | 3.150 | 3.150 | 3.030 | 3.150 | 3.150 | 3,300 |
| 2024-10-17 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 800 |
| 2024-10-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 439 |
| 2024-10-15 | 2.860 | 3.010 | 2.860 | 3.010 | 3.010 | 1,338 |
| 2024-10-11 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 1,200 |
| 2024-10-10 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-10-09 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 130 |
| 2024-10-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,078 |
| 2024-10-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-10-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 100 |
| 2024-10-03 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-10-02 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-10-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-09-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-09-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-09-26 | 2.900 | 3.010 | 2.900 | 3.010 | 3.010 | 3,100 |
| 2024-09-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2024-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,100 |
| 2024-09-23 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 1,300 |
| 2024-09-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-09-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2024-09-18 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-09-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,481 |
| 2024-09-16 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 120 |
| 2024-09-13 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 2,251 |
| 2024-09-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2024-09-11 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-09-10 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-09-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 200 |
| 2024-09-06 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 3,200 |
| 2024-09-05 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1,500 |
| 2024-09-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-09-03 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2024-08-30 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 250 |
| 2024-08-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2024-08-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-08-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-08-26 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 3,722 |
| 2024-08-23 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,600 |
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.