Fairchild Gold Corp. (TSXV:FAIR)
0.0550
-0.0050 (-8.33%)
Aug 29, 2025, 1:55 PM EDT
Fairchild Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 102,500 |
Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 162,500 |
Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 955,760 |
Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 57,000 |
Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,000 |
Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 225,400 |
Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 778,750 |
Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 100,700 |
Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 312,000 |
Aug 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 664,000 |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 101,266 |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 13,000 |
Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 5,100 |
Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 19,000 |
Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 141,002 |
Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 13,778 |
Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 845,000 |
Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 424,000 |
Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 141,000 |
Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 85,000 |
Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 37,000 |
Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 125,000 |
Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 94,484 |
Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 312,000 |
Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 25,000 |
Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 203,000 |
Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 73,000 |
Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 211,000 |
Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,000 |
Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 328,600 |
Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 254,714 |
Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 293,000 |
Jul 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 470,500 |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 448,000 |
Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 90,000 |
Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 140,000 |
Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 196,000 |
Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 374,000 |
Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 154,570 |
Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 344,000 |
Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 44,500 |
Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 47,000 |
Jun 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 152,250 |
Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,750 |
Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 403,000 |