Four Nines Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.550	0.600	0.550	0.570	0.570	53,500
2026-07-21	0.580	0.600	0.580	0.600	0.600	34,000
2026-07-20	0.600	0.600	0.600	0.600	0.600	500
2026-07-17	0.600	0.600	0.530	0.530	0.530	37,500
2026-07-16	0.540	0.590	0.540	0.580	0.580	20,200
2026-07-15	0.600	0.600	0.590	0.590	0.590	3,000
2026-07-14	0.620	0.620	0.570	0.580	0.580	35,600
2026-07-13	0.600	0.600	0.600	0.600	0.600	600
2026-07-10	0.600	0.600	0.600	0.600	0.600	1,266
2026-07-09	0.640	0.640	0.560	0.600	0.600	79,702
2026-07-08	0.590	0.610	0.550	0.600	0.600	115,123
2026-07-07	0.570	0.600	0.570	0.590	0.590	33,408
2026-07-06	0.550	0.570	0.540	0.570	0.570	25,369
2026-07-03	0.550	0.550	0.550	0.550	0.550	500
2026-07-02	0.570	0.570	0.550	0.550	0.550	1,000
2026-06-30	0.530	0.530	0.500	0.530	0.530	5,900
2026-06-29	0.540	0.550	0.480	0.510	0.510	93,827
2026-06-26	0.540	0.560	0.520	0.550	0.550	11,001
2026-06-25	0.600	0.600	0.570	0.570	0.570	1,500
2026-06-24	0.620	0.620	0.540	0.590	0.590	6,000
2026-06-23	0.640	0.640	0.550	0.610	0.610	5,500
2026-06-22	0.650	0.650	0.550	0.550	0.550	17,501
2026-06-19	0.600	0.600	0.570	0.590	0.590	47,000
2026-06-18	0.580	0.580	0.550	0.570	0.570	3,000
2026-06-17	0.580	0.580	0.530	0.560	0.560	14,000
2026-06-16	0.600	0.600	0.520	0.550	0.550	18,000
2026-06-15	0.570	0.620	0.550	0.570	0.570	36,912
2026-06-12	0.610	0.610	0.560	0.560	0.560	63,799
2026-06-11	0.570	0.600	0.570	0.600	0.600	23,500
2026-06-10	0.640	0.640	0.550	0.580	0.580	208,000
2026-06-09	0.680	0.680	0.650	0.670	0.670	30,198
2026-06-08	0.670	0.670	0.670	0.670	0.670	58,355
2026-06-05	0.640	0.680	0.620	0.680	0.680	20,995
2026-06-04	0.670	0.680	0.650	0.650	0.650	19,500
2026-06-03	0.670	0.670	0.640	0.670	0.670	20,657
2026-06-02	0.620	0.680	0.620	0.680	0.680	92,599
2026-06-01	0.600	0.600	0.600	0.600	0.600	1,500
2026-05-29	0.580	0.600	0.540	0.580	0.580	69,695
2026-05-28	0.560	0.600	0.560	0.580	0.580	26,000
2026-05-27	0.580	0.580	0.580	0.580	0.580	6,500
2026-05-26	0.560	0.580	0.540	0.580	0.580	52,250
2026-05-25	0.580	0.580	0.560	0.560	0.560	2,500
2026-05-22	0.600	0.610	0.540	0.580	0.580	118,500
2026-05-21	0.590	0.620	0.590	0.610	0.610	22,500
2026-05-20	0.630	0.640	0.580	0.630	0.630	32,000
2026-05-19	0.600	0.640	0.600	0.640	0.640	7,601
2026-05-15	0.630	0.640	0.600	0.630	0.630	165,300
2026-05-14	0.640	0.640	0.600	0.600	0.600	10,500
2026-05-13	0.620	0.640	0.620	0.640	0.640	92,762
2026-05-12	0.600	0.620	0.590	0.590	0.590	7,000
2026-05-11	0.620	0.620	0.600	0.620	0.620	28,930
2026-05-08	0.630	0.630	0.630	0.630	0.630	5,500
2026-05-07	0.600	0.630	0.600	0.630	0.630	35,000
2026-05-06	0.600	0.600	0.580	0.590	0.590	5,500
2026-05-05	0.620	0.620	0.590	0.590	0.590	20,000
2026-05-04	0.600	0.600	0.580	0.600	0.600	32,093
2026-05-01	0.570	0.600	0.550	0.590	0.590	40,400
2026-04-30	0.590	0.590	0.580	0.580	0.580	34,100
2026-04-29	0.560	0.580	0.520	0.580	0.580	35,000
2026-04-28	0.560	0.590	0.560	0.590	0.590	6,900

← NewerPage 2 of 5 · 251 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.