Four Nines Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.350	0.350	0.350	0.350	0.175	1,000
2024-08-22	0.290	0.290	0.290	0.290	0.145	1,000
2024-08-21	0.350	0.350	0.290	0.330	0.165	12,000
2024-08-20	0.300	0.300	0.300	0.300	0.150	4,000
2024-08-19	0.300	0.300	0.300	0.300	0.150	1,000
2024-08-16	0.300	0.300	0.255	0.285	0.143	25,000
2024-08-15	0.255	0.275	0.255	0.275	0.138	54,000
2024-08-14	0.290	0.290	0.250	0.260	0.130	102,000
2024-08-13	0.320	0.320	0.320	0.320	0.160	0
2024-08-12	0.320	0.320	0.320	0.320	0.160	0
2024-08-09	0.320	0.320	0.320	0.320	0.160	0
2024-08-08	0.320	0.320	0.320	0.320	0.160	0
2024-08-07	0.320	0.320	0.320	0.320	0.160	0
2024-08-06	0.320	0.320	0.320	0.320	0.160	0
2024-08-02	0.320	0.320	0.320	0.320	0.160	0
2024-08-01	0.320	0.320	0.320	0.320	0.160	0
2024-07-31	0.320	0.320	0.320	0.320	0.160	0
2024-07-30	0.320	0.320	0.320	0.320	0.160	0
2024-07-29	0.320	0.320	0.320	0.320	0.160	1,000
2024-07-26	0.300	0.300	0.300	0.300	0.150	4,000
2024-07-25	0.315	0.315	0.315	0.315	0.158	0
2024-07-24	0.290	0.315	0.290	0.315	0.158	5,830
2024-07-23	0.320	0.320	0.320	0.320	0.160	0
2024-07-22	0.320	0.320	0.320	0.320	0.160	0
2024-07-19	0.320	0.320	0.320	0.320	0.160	0
2024-07-18	0.320	0.320	0.320	0.320	0.160	0
2024-07-17	0.320	0.320	0.320	0.320	0.160	0
2024-07-16	0.320	0.320	0.320	0.320	0.160	1,000
2024-07-15	0.320	0.320	0.310	0.310	0.155	8,000
2024-07-12	0.330	0.330	0.320	0.330	0.165	32,000
2024-07-11	0.300	0.325	0.300	0.325	0.163	4,000
2024-07-10	0.345	0.345	0.345	0.345	0.173	0
2024-07-09	0.345	0.345	0.345	0.345	0.173	0
2024-07-08	0.345	0.345	0.345	0.345	0.173	0
2024-07-05	0.345	0.345	0.345	0.345	0.173	0
2024-07-04	0.345	0.345	0.345	0.345	0.173	0
2024-07-03	0.345	0.345	0.345	0.345	0.173	0
2024-07-02	0.345	0.345	0.345	0.345	0.173	0
2024-06-28	0.345	0.345	0.345	0.345	0.173	0
2024-06-27	0.345	0.345	0.345	0.345	0.173	0
2024-06-26	0.265	0.345	0.265	0.345	0.173	4,000
2024-06-25	0.345	0.345	0.345	0.345	0.173	2,000
2024-06-24	0.265	0.265	0.260	0.260	0.130	17,000
2024-06-21	0.300	0.300	0.300	0.300	0.150	0
2024-06-20	0.300	0.300	0.300	0.300	0.150	0
2024-06-19	0.300	0.300	0.300	0.300	0.150	0
2024-06-18	0.320	0.320	0.300	0.300	0.150	5,020
2024-06-17	0.275	0.275	0.275	0.275	0.138	5,000
2024-06-14	0.300	0.300	0.300	0.300	0.150	0
2024-06-13	0.300	0.300	0.300	0.300	0.150	3,000
2024-06-12	0.340	0.340	0.340	0.340	0.170	0
2024-06-11	0.340	0.340	0.340	0.340	0.170	0
2024-06-10	0.340	0.340	0.340	0.340	0.170	0
2024-06-07	0.340	0.340	0.340	0.340	0.170	0
2024-06-06	0.350	0.350	0.335	0.340	0.170	20,000
2024-06-05	0.345	0.345	0.345	0.345	0.173	0
2024-06-04	0.345	0.345	0.345	0.345	0.173	1,000
2024-06-03	0.335	0.335	0.335	0.335	0.168	0
2024-05-31	0.335	0.335	0.335	0.335	0.168	0
2024-05-30	0.335	0.335	0.335	0.335	0.168	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

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.