Skip to main content
Fairchild Gold Corp. (TSXV:FAIR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Apr 28, 2026, 2:22 PM EST

Fairchild Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-6.25%283,000
Apr 27, 20260.090.090.080.080.08-5.88%75,012
Apr 24, 20260.080.090.080.090.096.25%56,003
Apr 23, 20260.090.090.080.080.08-186,000
Apr 22, 20260.090.090.080.080.08-5.88%252,170
Apr 21, 20260.090.090.080.090.096.25%309,000
Apr 20, 20260.090.090.080.080.08-15.79%533,704
Apr 17, 20260.080.100.080.100.1018.75%321,500
Apr 16, 20260.080.080.080.080.08-248,600
Apr 15, 20260.080.080.080.080.08-105,000
Apr 14, 20260.070.080.070.080.086.67%761,514
Apr 13, 20260.070.080.070.080.08-123,100
Apr 10, 20260.070.080.070.080.087.14%177,285
Apr 9, 20260.090.090.070.070.07-22.22%2,507,500
Apr 8, 20260.090.090.080.090.0920.00%412,508
Apr 7, 20260.080.080.080.080.08-11.76%67,000
Apr 2, 20260.090.090.080.090.096.25%158,200
Apr 1, 20260.090.090.080.080.08-5.88%449,000
Mar 31, 20260.080.090.080.090.0913.33%249,000
Mar 30, 20260.080.080.080.080.08-274,000
Mar 27, 20260.080.080.080.080.08-4,000
Mar 26, 20260.080.080.080.080.08-96,000
Mar 25, 20260.080.080.080.080.08-6.25%344,100
Mar 24, 20260.080.080.080.080.08-65,500
Mar 20, 20260.080.080.080.080.08-10,000
Mar 19, 20260.080.080.080.080.08-133,000
Mar 18, 20260.100.100.080.080.08-5.88%110,750
Mar 17, 20260.090.090.090.090.09-5.56%36,300
Mar 16, 20260.100.100.090.090.09-45,211
Mar 13, 20260.100.100.090.090.09-10.00%212,200
Mar 12, 20260.110.110.100.100.10-9.09%901,809
Mar 11, 20260.100.110.100.110.1110.00%280,540
Mar 10, 20260.090.100.090.100.1011.11%711,485
Mar 9, 20260.090.090.090.090.095.88%132,777
Mar 6, 20260.090.090.080.090.09-390,100
Mar 5, 20260.090.090.090.090.09-5.56%355,000
Mar 4, 20260.100.100.090.090.09-5.26%455,000
Mar 3, 20260.100.100.100.100.10-5.00%85,440
Mar 2, 20260.100.100.100.100.10-4.76%483,735
Feb 27, 20260.120.120.100.110.11-4.55%300,282
Feb 26, 20260.100.130.100.110.114.76%2,553,350
Feb 25, 20260.090.110.090.110.1110.53%1,403,101
Feb 24, 20260.090.100.090.100.1011.76%382,002
Feb 23, 20260.090.090.080.090.09-5.56%626,390
Feb 20, 20260.080.090.080.090.095.88%238,160
Feb 18, 20260.080.090.080.090.096.25%164,550
Feb 17, 20260.090.090.080.080.08-6,280
Feb 13, 20260.080.080.080.080.08-5.88%10,000
Feb 12, 20260.080.090.080.090.096.25%74,000
Feb 11, 20260.090.090.080.080.08-5.88%78,352
Feb 10, 20260.090.090.090.090.09-10,000
Feb 9, 20260.080.090.080.090.09-25,000
Feb 6, 20260.080.090.080.090.0913.33%35,000
Feb 5, 20260.080.080.080.080.08-6.25%45,700
Feb 4, 20260.080.080.080.080.08-124,803
Feb 3, 20260.080.080.080.080.08-114,218
Feb 2, 20260.080.080.080.080.086.67%16,012
Jan 30, 20260.090.090.080.080.08-16.67%432,422
Jan 29, 20260.090.090.090.090.095.88%27,000
Jan 28, 20260.090.100.080.090.09-596,850
Jan 27, 20260.090.090.090.090.09-5.56%154,016
Jan 26, 20260.090.090.090.090.095.88%919,298
Jan 23, 20260.080.090.080.090.096.25%1,218,000
Jan 22, 20260.080.080.080.080.08-23,500
Jan 21, 20260.080.080.080.080.086.67%659,000
Jan 20, 20260.070.080.070.080.087.14%58,500
Jan 19, 20260.070.070.070.070.07-6.67%218,350
Jan 16, 20260.080.080.080.080.08-6.25%142,100
Jan 15, 20260.090.090.080.080.08-11.11%410,000
Jan 14, 20260.090.090.090.090.09-15,050
Jan 13, 20260.100.100.090.090.09-60,677
Jan 12, 20260.090.100.090.090.09-289,100
Jan 9, 20260.080.090.080.090.095.88%217,685
Jan 8, 20260.090.090.080.090.09-5.56%258,466
Jan 7, 20260.090.090.090.090.09-215,804
Jan 6, 20260.080.090.080.090.0912.50%1,013,701
Jan 5, 20260.080.090.080.080.086.67%319,000
Jan 2, 20260.080.080.080.080.08-89,000
Dec 31, 20250.070.080.070.080.0815.38%119,000
Dec 30, 20250.070.080.070.070.07-121,700
Dec 29, 20250.060.070.060.070.0718.18%128,000
Dec 23, 20250.050.060.050.060.06-51,310
Dec 19, 20250.050.060.050.060.06-196,000
Dec 18, 20250.060.060.060.060.06-1,225,660
Dec 17, 20250.060.060.050.060.06-8.33%823,020
Dec 16, 20250.070.070.060.060.06-7.69%183,200
Dec 15, 20250.080.080.070.070.07-7.14%421,550
Dec 12, 20250.070.070.070.070.07-6.67%20,000
Dec 11, 20250.080.080.080.080.08-119,000
Dec 10, 20250.080.080.080.080.08-23,000
Dec 9, 20250.080.080.080.080.08-17,700
Dec 8, 20250.080.080.080.080.08-6,000
Dec 5, 20250.080.080.080.080.087.14%18,000
Dec 4, 20250.070.070.070.070.07-6.67%20,000
Dec 3, 20250.080.080.080.080.08-9,000
Dec 2, 20250.080.080.080.080.08-62,000
Dec 1, 20250.080.080.080.080.08-72,766
Nov 28, 20250.080.080.070.080.087.14%158,335
Nov 27, 20250.070.070.070.070.077.69%25,000
Nov 24, 20250.070.070.070.070.07-13.33%126,850