Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.580	0.600	0.550	0.600	0.300	23,000
2023-03-20	0.550	0.600	0.550	0.600	0.300	13,000
2023-03-17	0.560	0.600	0.550	0.600	0.300	131,800
2023-03-16	0.600	0.600	0.600	0.600	0.300	4,000
2023-03-15	0.600	0.600	0.550	0.550	0.275	6,000
2023-03-14	0.600	0.600	0.580	0.580	0.290	4,000
2023-03-13	0.600	0.600	0.600	0.600	0.300	0
2023-03-10	0.600	0.600	0.600	0.600	0.300	0
2023-03-09	0.600	0.600	0.600	0.600	0.300	0
2023-03-08	0.600	0.600	0.600	0.600	0.300	0
2023-03-07	0.600	0.600	0.600	0.600	0.300	0
2023-03-06	0.600	0.600	0.600	0.600	0.300	4,000
2023-03-03	0.620	0.620	0.620	0.620	0.310	0
2023-03-02	0.620	0.620	0.620	0.620	0.310	0
2023-03-01	0.640	0.700	0.620	0.620	0.310	121,984
2023-02-28	0.650	0.650	0.650	0.650	0.325	0
2023-02-27	0.580	0.650	0.550	0.650	0.325	17,000
2023-02-24	0.650	0.650	0.650	0.650	0.325	3,000
2023-02-23	0.600	0.600	0.600	0.600	0.300	0
2023-02-22	0.600	0.600	0.600	0.600	0.300	0
2023-02-21	0.580	0.600	0.570	0.600	0.300	18,000
2023-02-17	0.650	0.650	0.650	0.650	0.325	0
2023-02-16	0.650	0.650	0.650	0.650	0.325	0
2023-02-15	0.650	0.650	0.650	0.650	0.325	0
2023-02-14	0.650	0.650	0.650	0.650	0.325	2,000
2023-02-13	0.600	0.600	0.600	0.600	0.300	4,000
2023-02-10	0.560	0.560	0.560	0.560	0.280	0
2023-02-09	0.580	0.580	0.560	0.560	0.280	12,000
2023-02-08	0.600	0.600	0.600	0.600	0.300	10,008
2023-02-07	0.600	0.600	0.600	0.600	0.300	0
2023-02-06	0.610	0.610	0.600	0.600	0.300	11,000
2023-02-03	0.610	0.620	0.610	0.620	0.310	10,006
2023-02-02	0.730	0.730	0.730	0.730	0.365	0
2023-02-01	0.730	0.730	0.730	0.730	0.365	0
2023-01-31	0.730	0.730	0.730	0.730	0.365	0
2023-01-30	0.730	0.730	0.730	0.730	0.365	0
2023-01-27	0.730	0.730	0.730	0.730	0.365	0
2023-01-26	0.730	0.730	0.730	0.730	0.365	0
2023-01-25	0.730	0.730	0.730	0.730	0.365	0
2023-01-24	0.730	0.730	0.730	0.730	0.365	1,082
2023-01-23	0.690	0.690	0.690	0.690	0.345	0
2023-01-20	0.690	0.690	0.690	0.690	0.345	0
2023-01-19	0.690	0.690	0.690	0.690	0.345	0
2023-01-18	0.690	0.690	0.690	0.690	0.345	0
2023-01-17	0.690	0.690	0.690	0.690	0.345	16,014
2023-01-16	0.680	0.680	0.680	0.680	0.340	2,000
2023-01-13	0.610	0.610	0.610	0.610	0.305	0
2023-01-12	0.610	0.610	0.610	0.610	0.305	0
2023-01-11	0.610	0.610	0.610	0.610	0.305	0
2023-01-10	0.610	0.610	0.610	0.610	0.305	0
2023-01-09	0.610	0.610	0.610	0.610	0.305	0
2023-01-06	0.590	0.610	0.590	0.610	0.305	78,000
2023-01-05	0.520	0.590	0.520	0.590	0.295	12,000
2023-01-04	0.550	0.550	0.550	0.550	0.275	0
2023-01-03	0.550	0.550	0.550	0.550	0.275	10,000
2022-12-30	0.550	0.550	0.550	0.550	0.275	30,000
2022-12-29	0.590	0.590	0.590	0.590	0.295	0
2022-12-28	0.590	0.590	0.590	0.590	0.295	0
2022-12-23	0.590	0.590	0.590	0.590	0.295	0
2022-12-22	0.590	0.590	0.590	0.590	0.295	0

← NewerPage 16 of 21 · 1,258 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.