Fairchild Gold Corp. (TSXV:FAIR)
Canada · Delayed Price · Currency is CAD 0.0900
0.00 (0.00%)
Sep 22, 2025, 1:59 PM EDT
Fairchild Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 386,000 |
| Sep 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 1,122,028 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.76% | 302,000 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 229,000 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 452,675 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 670,000 |
| Sep 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 173,000 |
| Sep 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 208,000 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 214,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 297,250 |
| Sep 8, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -6.25% | 1,096,827 |
| Sep 5, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 14.29% | 852,000 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 71,000 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 271,250 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 1,187,804 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 102,500 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 162,500 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 955,760 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 57,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 225,400 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 778,750 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,700 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 312,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 664,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 101,266 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 5,100 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 141,002 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 13,778 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 845,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 424,000 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 141,000 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 85,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 37,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 94,484 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 312,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 25,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 203,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 73,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 211,000 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 328,600 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 254,714 |