Dark

FCHDF
FAIRCHILD GOLD CORP
stock OTC

EOD

Aug 7, 2026

0.0368USD+8.021%(+0.0027)29,500

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.036500	0.037500	0.036500	0.036835	+8.021%	29,500	0.000%
2026-08-06	0.033700	0.034540	0.033700	0.034100	-2.571%	35,500	+8.021%
2026-08-05	0.035900	0.041430	0.031850	0.035000	-15.418%	117,219	+5.243%
2026-08-04	0.035000	0.041380	0.031215	0.041380	-1.476%	155,521	-10.984%
2026-08-03	0.037800	0.042000	0.037800	0.042000	+26.506%	18,500	-12.298%
2026-07-31	0.033360	0.035900	0.032380	0.033200	-2.324%	57,000	+10.949%
2026-07-30	0.039800	0.039800	0.033570	0.033990	-17.259%	23,201	+8.370%
2026-07-29	0.040635	0.048730	0.031570	0.041080	-6.764%	63,240	-10.333%
2026-07-28	0.042700	0.057350	0.031380	0.044060	+14.116%	115,984	-16.398%
2026-07-27	0.039050	0.071650	0.035100	0.038610	-23.080%	225,344	-4.597%
2026-07-24	0.062350	0.062350	0.035100	0.050195	+25.488%	92,781	-26.616%
2026-07-23	0.060300	0.072500	0.028920	0.040000	-12.939%	216,400	-7.913%
2026-07-22	0.039900	0.045950	0.038955	0.045945	+17.808%	220,677	-19.828%
2026-07-21	0.035491	0.039000	0.034600	0.039000	-1.266%	320,001	-5.551%
2026-07-20	0.039500	0.039500	0.039500	0.039500	+12.857%	200	-6.747%
2026-07-17	0.035000	0.035000	0.035000	0.035000	+7.034%	236,665	+5.243%
2026-07-16	0.033180	0.036475	0.031100	0.032700	-7.365%	50,000	+12.645%
2026-07-15	0.034025	0.043100	0.033200	0.035300	-14.195%	117,500	+4.348%
2026-07-14	0.035300	0.045560	0.032520	0.041140	+30.190%	184,010	-10.464%
2026-07-13	0.036550	0.044020	0.026000	0.031600	-16.225%	74,250	+16.566%
2026-07-10	0.036900	0.039690	0.029500	0.037720	+35.732%	25,000	-2.346%
2026-07-09	0.027790	0.027790	0.027790	0.027790	-6.588%	10,000	+32.548%
2026-07-08	0.031900	0.042840	0.028400	0.029750	-1.376%	406,781	+23.815%
2026-07-07	0.030000	0.049710	0.028200	0.030165	-11.798%	91,000	+22.112%
2026-07-06	0.029900	0.047440	0.025100	0.034200	+22.581%	119,528	+7.705%
2026-07-02	0.024600	0.028000	0.024600	0.027900	+1.769%	63,400	+32.025%
2026-06-29	0.030000	0.040700	0.024820	0.027415	-21.221%	296,700	+34.361%
2026-06-26	0.027100	0.047360	0.023350	0.034800	+11.040%	548,468	+5.848%
2026-06-25	0.028300	0.031340	0.026265	0.031340	-0.823%	49,500	+17.534%
2026-06-24	0.032000	0.047400	0.028000	0.031600	+12.057%	451,300	+16.566%
2026-06-23	0.031200	0.049700	0.026380	0.028200	-12.286%	399,909	+30.621%
2026-06-22	0.043200	0.047660	0.026300	0.032150	-23.815%	289,000	+14.572%
2026-06-18	0.024660	0.043060	0.020850	0.042200	+32.704%	522,525	-12.713%
2026-06-17	0.035700	0.049500	0.014560	0.031800	-5.638%	546,100	+15.833%
2026-06-16	0.048400	0.048400	0.025660	0.033700	+11.960%	324,770	+9.303%
2026-06-15	0.030200	0.041320	0.029200	0.030100	-12.754%	88,500	+22.375%
2026-06-12	0.047880	0.047880	0.033750	0.034500	+18.966%	5,600	+6.768%
2026-06-11	0.028900	0.034000	0.028900	0.029000	-15.587%	6,500	+27.017%
2026-06-10	0.036200	0.040020	0.017840	0.034355	+11.037%	162,900	+7.219%
2026-06-09	0.033400	0.042340	0.015380	0.030940	-28.939%	525,194	+19.053%
2026-06-08	0.036500	0.047940	0.032100	0.043540	+35.639%	45,150	-15.400%
2026-06-05	0.021800	0.036820	0.021800	0.032100	-0.311%	321,660	+14.751%
2026-06-04	0.049700	0.049700	0.021740	0.032200	-13.114%	95,533	+14.394%
2026-06-03	0.035400	0.037500	0.012200	0.037060	-6.884%	7,740	-0.607%
2026-06-02	0.037750	0.039800	0.035400	0.039800	+6.247%	121,000	-7.450%
2026-06-01	0.037460	0.037460	0.037460	0.037460	+3.481%	2,000	-1.668%
2026-05-29	0.040200	0.040200	0.036200	0.036200	-9.500%	23,500	+1.754%
2026-05-27	0.040000	0.040000	0.040000	0.040000	0.000%	200,000	-7.913%
2026-05-26	0.042760	0.042935	0.039910	0.040000	-11.894%	293,000	-7.913%
2026-05-22	0.042720	0.045450	0.042720	0.045400	+3.890%	13,559	-18.866%
2026-05-21	0.043700	0.043700	0.043700	0.043700	+4.796%	1,100	-15.709%
2026-05-19	0.041470	0.041700	0.041470	0.041700	-4.358%	11,928	-11.667%
2026-05-18	0.043600	0.043600	0.043600	0.043600	-5.872%	3,797	-15.516%
2026-05-15	0.046320	0.046320	0.046320	0.046320	+5.392%	10,000	-20.477%
2026-05-14	0.047800	0.049150	0.043950	0.043950	-15.885%	120,000	-16.189%
2026-05-13	0.050700	0.054780	0.046800	0.052250	+7.070%	177,300	-29.502%
2026-05-12	0.048800	0.048800	0.048800	0.048800	-0.204%	10,000	-24.518%
2026-05-11	0.042050	0.049050	0.042000	0.048900	-2.200%	193,126	-24.673%
2026-05-08	0.051100	0.052940	0.047840	0.050000	-5.482%	139,000	-26.330%
2026-05-07	0.052560	0.054900	0.052560	0.052900	+0.341%	105,619	-30.369%
2026-05-06	0.056200	0.064975	0.050800	0.052720	-3.443%	300,319	-30.131%
2026-05-05	0.071950	0.071950	0.054200	0.054600	+2.632%	290,550	-32.537%
2026-05-04	0.063900	0.063900	0.053200	0.053200	-10.603%	107,926	-30.761%
2026-05-01	0.059700	0.063600	0.054700	0.059510	+4.404%	141,060	-38.103%
2026-04-30	0.056650	0.061780	0.054100	0.057000	+1.243%	344,900	-35.377%
2026-04-29	0.060300	0.061680	0.055800	0.056300	+4.067%	180,000	-34.574%
2026-04-28	0.055950	0.065820	0.053930	0.054100	-9.228%	247,200	-31.913%
2026-04-27	0.061100	0.061100	0.059600	0.059600	+2.582%	10,000	-38.196%
2026-04-24	0.060000	0.065810	0.054100	0.058100	+6.410%	101,517	-36.601%
2026-04-23	0.051670	0.070760	0.051670	0.054600	-3.363%	441,500	-32.537%
2026-04-22	0.060450	0.086360	0.054400	0.056500	+0.177%	390,000	-34.805%
2026-04-21	0.058750	0.077250	0.054200	0.056400	-16.009%	588,000	-34.690%
2026-04-20	0.057100	0.078500	0.056000	0.067150	-4.616%	427,200	-45.145%
2026-04-17	0.063100	0.087050	0.054200	0.070400	+16.364%	515,100	-47.678%
2026-04-16	0.071500	0.086330	0.050100	0.060500	+2.542%	679,750	-39.116%
2026-04-15	0.056350	0.086300	0.053180	0.059000	-18.621%	563,000	-37.568%
2026-04-14	0.067950	0.086410	0.047000	0.072500	+3.498%	1,299,300	-49.193%
2026-04-13	0.043450	0.070050	0.043450	0.070050	+37.353%	454,750	-47.416%
2026-04-10	0.055000	0.085910	0.029800	0.051000	+13.459%	1,040,633	-27.775%
2026-04-09	0.060300	0.071880	0.039860	0.044950	-50.056%	5,263,500	-18.053%
2026-04-08	0.063000	0.105000	0.050100	0.090000	+56.310%	347,003	-59.072%
2026-04-07	0.065950	0.067540	0.057578	0.057578	+2.089%	40,000	-36.026%
2026-04-06	0.066820	0.066820	0.053200	0.056400	-6.000%	140,000	-34.690%
2026-04-02	0.075900	0.075900	0.060000	0.060000	+2.477%	312,525	-38.608%
2026-04-01	0.064550	0.074000	0.057840	0.058550	-20.373%	130,675	-37.088%
2026-03-31	0.075800	0.075800	0.050100	0.073530	+8.869%	245,900	-49.905%
2026-03-30	0.064400	0.073810	0.051360	0.067540	+19.118%	520,500	-45.462%
2026-03-27	0.064400	0.076420	0.055000	0.056700	-15.272%	140,002	-35.035%
2026-03-26	0.065700	0.068140	0.049100	0.066920	-0.535%	320,000	-44.957%
2026-03-25	0.078550	0.080900	0.053200	0.067280	+4.553%	175,000	-45.251%
2026-03-24	0.084400	0.084550	0.053800	0.064350	+8.883%	210,550	-42.758%
2026-03-23	0.054100	0.087505	0.048950	0.059100	+25.638%	375,102	-37.673%
2026-03-20	0.056700	0.093500	0.041010	0.047040	-32.317%	285,000	-21.694%
2026-03-19	0.069950	0.077300	0.048900	0.069500	+3.832%	224,750	-47.000%
2026-03-18	0.054200	0.073680	0.048320	0.066935	+27.253%	186,889	-44.969%
2026-03-17	0.071800	0.080590	0.052600	0.052600	-9.700%	55,000	-29.971%
2026-03-16	0.080270	0.086400	0.056500	0.058250	-2.510%	440,250	-36.764%
2026-03-13	0.104400	0.104400	0.059750	0.059750	-23.250%	100,900	-38.351%
2026-03-12	0.080150	0.080150	0.065800	0.077850	+7.231%	545,000	-52.685%
2026-03-11	0.084340	0.104650	0.070000	0.072600	+0.346%	65,000	-49.263%
2026-03-10	0.067700	0.108550	0.060650	0.072350	+6.869%	1,136,051	-49.088%
2026-03-09	0.063000	0.107600	0.052500	0.067700	-28.928%	318,000	-45.591%
2026-03-06	0.062100	0.100575	0.060000	0.095255	+58.494%	275,000	-61.330%
2026-03-05	0.062720	0.088300	0.058540	0.060100	-6.966%	224,550	-38.710%
2026-03-04	0.068000	0.068200	0.064500	0.064600	-0.615%	601,000	-42.980%
2026-03-03	0.068200	0.069445	0.065000	0.065000	-5.109%	187,500	-43.331%
2026-03-02	0.072100	0.075000	0.053600	0.068500	-5.256%	624,873	-46.226%
2026-02-27	0.080000	0.085000	0.072300	0.072300	-12.151%	375,444	-49.053%
2026-02-26	0.094200	0.099550	0.070250	0.082300	-15.329%	1,470,896	-55.243%
2026-02-25	0.109800	0.111600	0.054800	0.097200	+47.161%	214,000	-62.104%
2026-02-24	0.094000	0.100400	0.063800	0.066050	+6.532%	171,000	-44.232%
2026-02-23	0.076500	0.108200	0.056700	0.062000	-7.738%	284,655	-40.589%
2026-02-20	0.058200	0.067200	0.058200	0.067200	-34.899%	80,660	-45.186%
2026-02-18	0.067100	0.103225	0.067100	0.103225	+74.958%	600	-64.316%
2026-02-17	0.057020	0.059000	0.057020	0.059000	+0.855%	12,830	-37.568%
2026-02-13	0.058500	0.058500	0.058500	0.058500	-2.500%	25,000	-37.034%
2026-02-12	0.060000	0.060000	0.060000	0.060000	-28.109%	102,395	-38.608%
2026-02-11	0.083460	0.083460	0.083460	0.083460	+51.745%	5,000	-55.865%
2026-02-04	0.055000	0.055000	0.055000	0.055000	-5.336%	28,000	-33.027%
2026-02-02	0.058100	0.058100	0.058100	0.058100	0.000%	45,500	-36.601%
2026-01-30	0.065000	0.070000	0.058100	0.058100	-12.697%	107,950	-36.601%
2026-01-29	0.065000	0.070000	0.065000	0.066550	+2.385%	152,600	-44.651%
2026-01-28	0.060000	0.070000	0.060000	0.065000	+8.333%	487,422	-43.331%
2026-01-27	0.068000	0.068000	0.060000	0.060000	-11.765%	324,900	-38.608%
2026-01-26	0.063400	0.068000	0.062500	0.068000	+4.615%	1,583,419	-45.831%
2026-01-23	0.057900	0.066000	0.057900	0.065000	+18.182%	1,318,180	-43.331%
2026-01-21	0.055000	0.055000	0.054500	0.055000	+8.674%	1,024,000	-33.027%
2026-01-20	0.030600	0.055000	0.030600	0.050610	-5.047%	98,000	-27.218%
2026-01-16	0.053300	0.053300	0.053300	0.053300	-11.018%	3,000	-30.891%
2026-01-15	0.060000	0.060000	0.046050	0.059900	-9.789%	94,000	-38.506%
2026-01-07	0.066400	0.066400	0.066400	0.066400	+41.699%	50,000	-44.526%
2025-12-30	0.046860	0.046860	0.046860	0.046860	-33.057%	40,000	-21.394%
2025-12-22	0.048700	0.070000	0.048700	0.070000	+16.667%	9,956	-47.379%
2025-12-02	0.060000	0.060000	0.060000	0.060000	0.000%	17,000	-38.608%
2025-11-28	0.060000	0.060000	0.060000	0.060000	0.000%	6,450	-38.608%
2025-11-26	0.060000	0.060000	0.060000	0.060000	+20.000%	10,000	-38.608%
2025-11-25	0.050000	0.050000	0.050000	0.050000	-16.667%	2,000	-26.330%
2025-11-19	0.060000	0.060000	0.060000	0.060000	+2.215%	135,178	-38.608%
2025-11-18	0.058700	0.058700	0.058700	0.058700	-2.167%	6,000	-37.249%
2025-11-17	0.060000	0.060000	0.060000	0.060000	0.000%	50,000	-38.608%
2025-11-13	0.060000	0.060000	0.060000	0.060000	0.000%	167,000	-38.608%
2025-11-06	0.060000	0.060000	0.060000	0.060000	0.000%	61,000	-38.608%
2025-11-05	0.060000	0.060000	0.060000	0.060000	0.000%	100,000	-38.608%
2025-11-04	0.060000	0.060000	0.060000	0.060000	-7.692%	62,000	-38.608%
2025-10-31	0.065000	0.065000	0.065000	0.065000	0.000%	34,877	-43.331%
2025-10-30	0.062200	0.065000	0.060000	0.065000	+4.502%	338,700	-43.331%
2025-10-27	0.062200	0.062200	0.062200	0.062200	-2.813%	100,000	-40.780%
2025-09-23	0.064000	0.064000	0.064000	0.064000	+0.313%	10,000	-42.445%
2025-09-22	0.063900	0.063900	0.063800	0.063800	-0.313%	18,500	-42.265%
2025-09-19	0.070000	0.070000	0.060000	0.064000	-7.246%	236,280	-42.445%
2025-09-18	0.069000	0.069000	0.069000	0.069000	+9.350%	2,282	-46.616%
2025-09-17	0.063100	0.063100	0.063100	0.063100	+27.681%	20,602	-41.624%
2025-09-16	0.062700	0.063100	0.049420	0.049420	-15.521%	13,325	-25.465%
2025-09-15	0.058500	0.058500	0.058500	0.058500	+38.889%	76,000	-37.034%
2025-08-28	0.040900	0.042120	0.040900	0.042120	+2.983%	10,770	-12.547%
2025-08-27	0.040900	0.040900	0.040900	0.040900	+19.242%	235,000	-9.939%
2025-08-18	0.034300	0.034300	0.034300	0.034300	0.000%	60,000	+7.391%

.dark-mode .YsLyNb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsLyNb{ color: #333333; background-color: white; border: 2px solid #333333; }FCHDFFAIRCHILD GOLD CORPstock OTC

FCHDF
FAIRCHILD GOLD CORP
stock OTC